MNST Historical Prices

Summary

Key Stock Metrics

43.32

(August 8, 2024)

52-Week Low

64.45

(May 28, 2025)

52-Week High

64.45

(May 28, 2025)

All-Time High

63.16

(July 2, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2011-05-23	5.73	5.78	5.73	5.77	6582360
2011-05-24	5.79	5.83	5.77	5.80	6080352
2011-05-25	5.79	5.94	5.75	5.89	11678508
2011-05-26	5.87	5.90	5.84	5.90	7719000
2011-05-27	5.93	5.95	5.89	5.91	3545472
2011-05-31	5.97	6.00	5.90	5.97	9897312
2011-06-01	5.97	6.15	5.96	6.02	10380432
2011-06-02	6.02	6.06	5.98	6.03	7936824
2011-06-03	5.96	6.10	5.96	6.07	6897888
2011-06-06	6.07	6.09	5.98	6.01	6733104
2011-06-07	6.04	6.05	5.97	5.97	8225940
2011-06-08	5.98	6.07	5.96	6.06	10715304
2011-06-09	6.08	6.13	6.06	6.09	8595264
2011-06-10	6.06	6.09	5.95	5.97	6928836
2011-06-13	5.99	6.03	5.93	5.99	5635164
2011-06-14	5.99	6.09	5.99	6.08	5587524
2011-06-15	6.05	6.07	5.98	6.02	5876088
2011-06-16	6.00	6.05	5.89	5.89	12200208
2011-06-17	5.94	6.06	5.93	6.03	12195276
2011-06-20	6.00	6.16	6.00	6.15	8225796
2011-06-21	6.18	6.26	6.17	6.25	9957468
2011-06-22	6.26	6.31	6.21	6.23	9316368
2011-06-23	6.17	6.27	6.14	6.25	10178352
2011-06-24	6.28	6.63	6.28	6.50	28330044
2011-06-27	6.52	6.65	6.52	6.59	13236672
2011-06-28	6.62	6.74	6.60	6.69	18324792
2011-06-29	6.73	6.82	6.67	6.67	14826024
2011-06-30	6.68	6.77	6.63	6.75	13884732
2011-07-01	6.76	6.99	6.74	6.97	16699080
2011-07-05	7.00	7.00	6.83	6.85	13166328
2011-07-06	6.88	6.94	6.86	6.92	13487124
2011-07-07	6.95	7.00	6.80	6.81	19320588
2011-07-08	6.73	6.76	6.52	6.75	17273868
2011-07-11	6.69	6.69	6.57	6.59	12269736
2011-07-12	6.58	6.59	6.45	6.49	17642712
2011-07-13	6.53	6.64	6.53	6.57	12176820
2011-07-14	6.57	6.67	6.48	6.52	9510444
2011-07-15	6.54	6.56	6.48	6.52	10380552
2011-07-18	6.52	6.54	6.41	6.49	9300192
2011-07-19	6.58	6.85	6.58	6.79	25372260
2011-07-20	6.76	6.79	6.67	6.73	10100100
2011-07-21	6.77	6.86	6.73	6.82	9348348
2011-07-22	6.79	6.79	6.68	6.71	7498932
2011-07-25	6.63	6.66	6.58	6.60	9486072
2011-07-26	6.62	6.64	6.46	6.46	11132544
2011-07-27	6.43	6.43	6.21	6.27	20418444
2011-07-28	6.27	6.56	6.26	6.44	14962920
2011-07-29	6.36	6.47	6.30	6.39	10087476
2011-08-01	6.46	6.51	6.32	6.38	11302500
2011-08-02	6.34	6.41	6.18	6.18	12346548
2011-08-03	6.18	6.31	6.11	6.31	13126416
2011-08-04	6.23	6.27	5.82	5.84	21309012
2011-08-05	5.92	6.51	5.85	6.33	29082936
2011-08-08	6.16	6.25	5.74	5.74	20826360
2011-08-09	5.86	6.31	5.80	6.31	24330816
2011-08-10	6.18	6.50	6.07	6.37	19063140
2011-08-11	6.40	6.80	6.32	6.75	17957340
2011-08-12	6.81	6.83	6.67	6.74	11245800
2011-08-15	6.79	6.80	6.64	6.75	10235328
2011-08-16	6.68	6.76	6.65	6.66	11307432
2011-08-17	6.69	6.75	6.65	6.74	7773888
2011-08-18	6.60	6.75	6.57	6.72	17981184
2011-08-19	6.59	6.77	6.58	6.63	18075864
2011-08-22	6.74	6.77	6.55	6.65	13556532
2011-08-23	6.71	7.13	6.67	7.06	31081572
2011-08-24	7.13	7.28	6.98	7.20	24198924
2011-08-25	7.23	7.23	7.03	7.04	12766560
2011-08-26	7.01	7.11	6.78	7.05	16942248
2011-08-29	7.17	7.43	7.17	7.42	17303448
2011-08-30	7.41	7.52	7.33	7.47	13418460
2011-08-31	7.48	7.49	6.81	7.11	44540652
2011-09-01	7.11	7.31	6.99	7.01	16147656
2011-09-02	6.82	7.12	6.58	6.97	16675740
2011-09-06	6.78	7.13	6.77	7.11	13177956
2011-09-07	7.23	7.24	7.03	7.09	13555056
2011-09-08	7.03	7.32	6.99	7.27	15801456
2011-09-09	7.23	7.28	7.11	7.21	14903532
2011-09-12	7.07	7.20	7.05	7.19	11715276
2011-09-13	7.21	7.40	7.10	7.37	13600812
2011-09-14	7.37	7.44	7.26	7.37	15068904
2011-09-15	7.44	7.45	7.22	7.33	17022840
2011-09-16	7.37	7.78	7.35	7.68	39614376
2011-09-19	7.59	7.79	7.55	7.69	17516460
2011-09-20	7.70	7.85	7.58	7.66	17604780
2011-09-21	7.69	7.89	7.58	7.58	15278772
2011-09-22	7.38	7.49	7.20	7.45	16782204
2011-09-23	7.41	7.44	7.17	7.32	15982044
2011-09-26	7.40	7.55	7.23	7.54	12223260
2011-09-27	7.68	7.78	7.50	7.53	17155188
2011-09-28	7.54	7.67	7.42	7.44	9530724
2011-09-29	7.57	7.63	7.23	7.36	9841260
2011-09-30	7.30	7.47	7.17	7.27	8555808
2011-10-03	7.24	7.26	6.64	6.65	25971636
2011-10-04	6.54	6.81	6.37	6.81	22108920
2011-10-05	6.84	6.99	6.74	6.94	11949360
2011-10-06	6.94	7.15	6.90	7.03	14068248
2011-10-07	7.05	7.30	7.05	7.17	14083764
2011-10-10	7.27	7.39	7.26	7.31	7232100
2011-10-11	7.28	7.54	7.20	7.51	10739448
2011-10-12	7.58	7.79	7.54	7.60	17358084
2011-10-13	7.62	7.76	7.59	7.70	10692504
2011-10-14	7.82	8.08	7.79	7.86	15011040
2011-10-17	7.81	7.99	7.71	7.75	7837956
2011-10-18	7.76	7.83	7.68	7.75	8058612
2011-10-19	7.75	7.90	7.62	7.63	8153532
2011-10-20	7.62	7.73	7.55	7.58	9293592
2011-10-21	7.69	7.78	7.64	7.73	9787992
2011-10-24	7.76	7.76	7.64	7.66	13665972
2011-10-25	7.62	7.63	6.95	7.04	36419820
2011-10-26	7.03	7.12	6.81	6.92	27965112
2011-10-27	7.10	7.40	6.99	7.12	20400876
2011-10-28	7.12	7.27	7.06	7.23	9816792
2011-10-31	7.20	7.59	7.18	7.42	18737352
2011-11-01	7.20	7.26	7.05	7.16	15182040
2011-11-02	7.22	7.46	7.20	7.35	13501164
2011-11-03	7.41	7.57	7.23	7.51	17068380
2011-11-04	7.33	8.11	7.25	7.96	38273064
2011-11-07	7.98	8.03	7.69	7.79	11690688
2011-11-08	7.83	7.89	7.67	7.87	8334888
2011-11-09	7.68	7.72	7.47	7.51	13360080
2011-11-10	7.62	7.63	7.43	7.50	12281916
2011-11-11	7.58	7.83	7.52	7.79	7689780
2011-11-14	7.80	7.84	7.73	7.77	6048504
2011-11-15	7.73	7.95	7.72	7.91	7714728
2011-11-16	7.84	7.94	7.75	7.77	10155348
2011-11-17	7.79	7.80	7.54	7.62	6642792
2011-11-18	7.64	7.65	7.54	7.58	4074720
2011-11-21	7.46	7.50	7.29	7.35	10231212
2011-11-22	7.33	7.44	7.28	7.41	5342400
2011-11-23	7.32	7.35	7.15	7.15	7668420
2011-11-25	7.14	7.22	7.04	7.09	5106132
2011-11-28	7.28	7.50	7.27	7.46	8960076
2011-11-29	7.52	7.64	7.40	7.43	6684648
2011-11-30	7.55	7.74	7.55	7.68	8449572
2011-12-01	7.62	7.77	7.58	7.67	5737596
2011-12-02	7.75	7.88	7.73	7.82	7185240
2011-12-05	7.87	7.89	7.75	7.80	7194780
2011-12-06	7.81	7.95	7.78	7.92	9005640
2011-12-07	7.89	7.99	7.82	7.98	7601040
2011-12-08	7.94	8.04	7.91	7.95	7391616
2011-12-09	7.95	8.10	7.88	8.10	7312560
2011-12-12	8.04	8.05	7.84	7.98	11551044
2011-12-13	8.03	8.06	7.86	7.89	10089828
2011-12-14	7.87	7.87	7.70	7.73	8447640
2011-12-15	7.79	7.82	7.59	7.66	12319500
2011-12-16	7.75	8.07	7.72	7.99	48125424
2011-12-19	8.02	8.20	7.91	7.94	10921296
2011-12-20	8.02	8.13	8.02	8.09	8831220
2011-12-21	8.09	8.12	7.97	8.08	4291140
2011-12-22	8.08	8.12	7.96	7.97	4246056
2011-12-23	7.91	7.91	7.69	7.91	8955792
2011-12-27	7.91	7.98	7.89	7.92	4101660
2011-12-28	7.90	7.90	7.62	7.64	7736160
2011-12-29	7.68	7.83	7.65	7.81	6551676
2011-12-30	7.83	7.83	7.68	7.68	5073600
2012-01-03	7.80	7.89	7.59	7.71	9556536
2012-01-04	7.68	7.75	7.62	7.72	4840272
2012-01-05	7.76	7.85	7.66	7.82	8410716
2012-01-06	7.87	8.04	7.84	7.95	8969316
2012-01-09	7.95	8.04	7.88	7.99	4220328
2012-01-10	8.03	8.06	7.90	7.94	5086008
2012-01-11	7.89	7.93	7.70	7.70	5032872
2012-01-12	7.76	7.93	7.68	7.92	6032892
2012-01-13	7.95	8.10	7.85	8.08	9595116
2012-01-17	8.35	8.46	8.27	8.38	20974272
2012-01-18	8.45	8.47	8.27	8.33	8424372
2012-01-19	8.33	8.56	8.33	8.41	12166380
2012-01-20	8.44	8.73	8.42	8.71	13717272
2012-01-23	8.73	8.76	8.59	8.75	9345936
2012-01-24	8.69	8.90	8.67	8.86	9460800
2012-01-25	8.83	9.05	8.77	9.04	8874324
2012-01-26	9.03	9.06	8.83	8.87	7546080
2012-01-27	8.89	9.03	8.88	8.96	7998084
2012-01-30	8.78	8.95	8.60	8.79	10625004
2012-01-31	8.76	8.83	8.70	8.71	9609168
2012-02-01	8.80	8.81	8.64	8.73	10919964
2012-02-02	8.83	8.91	8.76	8.82	11946336
2012-02-03	8.88	8.90	8.76	8.81	10049052
2012-02-06	8.79	8.88	8.75	8.78	5868048
2012-02-07	8.76	8.89	8.71	8.84	5411976
2012-02-08	8.83	9.19	8.83	8.92	15021492
2012-02-09	8.94	9.04	8.92	9.03	5823240
2012-02-10	8.90	9.05	8.90	9.02	5326812
2012-02-13	9.14	9.16	9.03	9.11	4870512
2012-02-14	9.15	9.19	9.07	9.19	4777968
2012-02-15	9.19	9.27	8.86	8.88	8815176
2012-02-16	8.95	9.01	8.74	8.83	8788980
2012-02-17	8.79	9.01	8.79	8.87	6091020
2012-02-21	8.89	8.95	8.82	8.94	5993610
2012-02-22	8.87	9.22	8.87	9.18	11197326
2012-02-23	9.28	9.43	9.06	9.15	14082432
2012-02-24	9.06	9.49	8.88	9.40	16586508
2012-02-27	9.37	9.66	9.27	9.55	10645878
2012-02-28	9.64	9.64	9.45	9.50	8489442
2012-02-29	9.53	9.60	9.48	9.53	10451658
2012-03-01	9.54	9.62	9.48	9.58	9749904
2012-03-02	9.60	9.77	9.55	9.77	8755530
2012-03-05	9.77	9.81	9.58	9.61	9871698
2012-03-06	9.60	9.74	9.39	9.41	9115248
2012-03-07	9.41	9.51	9.38	9.45	4520064
2012-03-08	9.49	9.64	9.46	9.61	6855654
2012-03-09	9.68	9.98	9.67	9.93	8663076
2012-03-12	9.99	9.99	9.86	9.93	5744238
2012-03-13	10.00	10.10	9.93	10.10	6279954
2012-03-14	10.09	10.11	9.86	9.87	6008562
2012-03-15	9.91	9.95	9.86	9.95	4627290
2012-03-16	9.94	10.03	9.85	9.92	6933078
2012-03-19	9.93	10.01	9.83	9.95	3575274
2012-03-20	9.92	10.11	9.86	10.07	3721860
2012-03-21	10.08	10.20	9.97	10.07	8614944
2012-03-22	10.01	10.18	9.97	10.14	4039584
2012-03-23	10.15	10.20	10.05	10.09	3562398
2012-03-26	10.22	10.27	10.14	10.24	4249098
2012-03-27	10.24	10.35	10.19	10.31	4384674
2012-03-28	10.28	10.38	10.20	10.30	3334164
2012-03-29	10.39	10.47	10.23	10.43	4755738
2012-03-30	10.53	10.53	10.34	10.35	6442878
2012-04-02	10.36	10.61	10.30	10.55	6083706
2012-04-03	10.52	10.70	10.51	10.63	7117968
2012-04-04	10.58	10.60	10.36	10.41	6784572
2012-04-05	10.39	10.62	10.33	10.56	6384732
2012-04-09	10.47	10.55	10.39	10.48	3655530
2012-04-10	10.49	10.50	10.11	10.15	8285310
2012-04-11	10.19	10.54	10.19	10.52	5717814
2012-04-12	10.61	10.61	10.38	10.43	4915644
2012-04-13	10.41	10.92	10.40	10.71	8658036
2012-04-16	10.88	10.88	10.53	10.56	7884624
2012-04-17	10.61	10.70	10.51	10.63	5530968
2012-04-18	10.62	10.75	10.58	10.70	3721782
2012-04-19	10.64	10.70	10.48	10.53	4521114
2012-04-20	10.61	10.66	10.55	10.59	5201670
2012-04-23	10.52	10.54	10.28	10.52	5061804
2012-04-24	10.54	10.58	10.41	10.48	5718870
2012-04-25	10.62	10.62	10.50	10.59	5607642
2012-04-26	10.58	10.94	10.55	10.90	7103256
2012-04-27	10.97	10.99	10.84	10.92	7722180
2012-04-30	10.92	13.99	10.68	10.83	114374280
2012-05-01	10.83	11.33	10.67	11.13	48494892
2012-05-02	11.14	11.54	11.05	11.45	12880782
2012-05-03	11.49	11.49	11.14	11.18	11274444
2012-05-04	11.13	11.28	11.05	11.12	12642774
2012-05-07	11.07	11.44	10.92	11.26	14176536
2012-05-08	11.21	11.27	10.86	10.92	16920378
2012-05-09	10.83	11.00	10.53	10.89	14607738
2012-05-10	12.33	12.49	11.84	11.86	46532016
2012-05-11	11.88	12.02	11.80	11.93	11293212
2012-05-14	11.83	11.88	11.71	11.81	7064364
2012-05-15	11.83	12.04	11.78	11.93	8400996
2012-05-16	11.94	12.03	11.86	11.91	7919826
2012-05-17	11.91	12.00	11.62	11.62	8321016
2012-05-18	11.66	11.68	11.38	11.43	9049386
2012-05-21	11.47	11.61	11.27	11.59	7046268
2012-05-22	11.66	11.81	11.57	11.65	7633020
2012-05-23	11.61	11.67	11.47	11.67	5025930
2012-05-24	11.69	12.17	11.59	12.16	16239864
2012-05-25	12.15	12.16	11.85	11.93	10258926
2012-05-29	12.23	12.23	11.98	12.17	9183348
2012-05-30	12.07	12.30	11.91	12.27	10196148
2012-05-31	12.29	12.33	12.03	12.10	7342368
2012-06-01	11.91	12.07	11.72	11.76	7495728
2012-06-04	11.82	12.20	11.81	12.19	9608172
2012-06-05	12.15	12.24	11.98	12.14	8867088
2012-06-06	12.27	12.57	12.21	12.33	9288156
2012-06-07	12.51	12.51	12.24	12.42	8238318
2012-06-08	12.36	12.84	12.34	12.68	14255118
2012-06-11	12.88	12.92	12.44	12.47	8781294
2012-06-12	12.57	12.60	12.35	12.57	7079622
2012-06-13	12.59	12.62	12.40	12.46	5268252
2012-06-14	12.49	12.78	12.49	12.72	6339300
2012-06-15	12.74	13.13	12.69	13.11	13110144
2012-06-18	13.13	13.17	12.96	13.12	8111160
2012-06-19	12.96	12.99	12.61	12.69	14230308
2012-06-20	12.71	12.77	12.48	12.55	10913376
2012-06-21	12.63	12.69	12.45	12.46	8950008
2012-06-22	12.73	12.73	12.20	12.27	22577310
2012-06-25	12.13	12.40	11.89	12.31	14639448
2012-06-26	12.36	12.49	12.23	12.44	9585600
2012-06-27	12.49	12.53	11.74	11.85	17584518
2012-06-28	11.72	11.73	11.06	11.44	228187840
2012-06-29	11.84	12.05	11.66	11.87	19521486
2012-07-02	11.99	12.50	11.79	12.46	20967102
2012-07-03	12.45	12.50	12.21	12.48	7247124
2012-07-05	12.46	12.49	12.29	12.35	6196536
2012-07-06	12.24	12.27	12.08	12.24	6046548
2012-07-09	12.24	12.29	12.03	12.09	8883720
2012-07-10	12.17	12.27	12.06	12.11	7610970
2012-07-11	12.07	12.13	11.77	11.96	11258628
2012-07-12	11.84	12.04	11.81	11.97	6520872
2012-07-13	11.96	12.33	11.96	12.29	6317040
2012-07-16	12.25	12.32	12.06	12.09	8139894
2012-07-17	12.15	12.20	11.71	11.97	8361126
2012-07-18	11.88	12.10	11.85	11.98	6272964
2012-07-19	12.01	12.03	11.21	11.31	23193006
2012-07-20	11.30	11.33	10.50	10.83	33952344
2012-07-23	10.42	11.17	10.29	11.03	21413502
2012-07-24	11.01	11.01	10.63	10.91	14947368
2012-07-25	10.95	11.10	10.92	11.10	9440196
2012-07-26	11.21	11.40	11.18	11.29	7964244
2012-07-27	11.50	11.61	11.29	11.36	13048488
2012-07-30	11.45	11.46	11.19	11.37	6143124
2012-07-31	11.33	11.35	11.05	11.07	7140528
2012-08-01	11.08	11.25	10.76	10.81	8696988
2012-08-02	10.76	10.83	10.61	10.69	9688698
2012-08-03	10.84	11.16	10.80	11.13	7955778
2012-08-06	11.17	11.23	10.98	11.00	6784158
2012-08-07	11.03	11.52	11.01	11.48	12486534
2012-08-08	11.42	11.45	11.18	11.30	25306608
2012-08-09	10.47	10.70	10.16	10.20	68518986
2012-08-10	9.74	9.74	8.92	9.05	70013742
2012-08-13	8.88	9.13	8.67	8.88	41958882
2012-08-14	9.03	9.79	9.02	9.77	46616586
2012-08-15	9.78	9.85	9.59	9.80	28961796
2012-08-16	9.76	10.07	9.73	10.04	23516508
2012-08-17	10.10	10.19	10.02	10.14	18359418
2012-08-20	10.16	10.16	9.90	10.07	14035032
2012-08-21	10.05	10.23	10.03	10.11	16596576
2012-08-22	10.06	10.26	10.05	10.22	6786162
2012-08-23	10.17	10.19	9.90	9.94	17402010
2012-08-24	9.91	10.07	9.83	9.96	13498074
2012-08-27	9.97	10.04	9.86	10.01	12339174
2012-08-28	9.82	10.06	9.76	9.91	18778980
2012-08-29	9.89	9.97	9.85	9.88	13259010
2012-08-30	9.85	9.87	9.71	9.76	6932430
2012-08-31	9.84	9.86	9.73	9.82	7595520
2012-09-04	9.75	9.78	9.52	9.54	12217656
2012-09-05	9.50	9.51	9.14	9.26	17312826
2012-09-06	9.31	9.73	9.30	9.68	11907504
2012-09-07	9.68	9.75	9.62	9.70	10153122
2012-09-10	9.80	9.80	9.44	9.54	14351466
2012-09-11	9.47	9.50	9.34	9.39	12438516
2012-09-12	9.28	9.28	8.44	8.46	43738518
2012-09-13	8.38	8.95	8.37	8.90	25154292
2012-09-14	8.95	9.03	8.73	8.96	15318396
2012-09-17	8.98	9.05	8.86	8.87	13919886
2012-09-18	8.84	8.86	8.69	8.73	13286550
2012-09-19	8.73	9.10	8.73	8.96	14998590
2012-09-20	8.96	9.40	8.96	9.25	17573328
2012-09-21	9.35	9.39	9.06	9.12	21454962
2012-09-24	9.02	9.11	8.94	9.07	13421142
2012-09-25	9.09	9.14	8.99	9.00	10676034
2012-09-26	8.98	9.07	8.87	8.89	10723806
2012-09-27	8.90	8.99	8.81	8.91	7490850
2012-09-28	8.92	9.05	8.89	9.01	10072842
2012-10-01	9.05	9.33	9.00	9.17	14029602
2012-10-02	9.22	9.22	9.06	9.12	8586276
2012-10-03	9.14	9.22	9.02	9.06	8226198
2012-10-04	9.08	9.29	9.03	9.23	7853052
2012-10-05	9.28	9.54	9.23	9.51	11496000
2012-10-08	9.47	9.53	9.44	9.50	8291730
2012-10-09	9.45	9.54	9.42	9.46	10105626
2012-10-10	8.94	9.18	8.92	8.94	21450606
2012-10-11	9.08	9.13	9.02	9.07	12874974
2012-10-12	9.08	9.54	9.07	9.51	22376184
2012-10-15	9.58	9.73	9.54	9.72	15624732
2012-10-16	9.78	9.85	9.71	9.74	10955316
2012-10-17	9.77	9.79	9.52	9.53	8226444
2012-10-18	9.57	9.57	9.30	9.34	12186498
2012-10-19	9.33	9.33	8.75	8.89	20137008
2012-10-22	8.91	8.92	7.27	7.62	130982226
2012-10-23	7.43	7.43	6.68	6.85	115570170
2012-10-24	7.16	8.03	7.10	8.00	76588968
2012-10-25	7.97	8.01	7.70	7.85	30774486
2012-10-26	7.80	7.85	7.40	7.64	22588608
2012-10-31	7.64	7.66	7.34	7.44	15545094
2012-11-01	7.45	7.60	7.19	7.50	16722726
2012-11-02	7.30	7.49	7.15	7.34	15295938
2012-11-05	7.33	7.55	7.30	7.51	11943702
2012-11-06	7.53	7.62	7.40	7.52	12078600
2012-11-07	7.42	7.62	7.35	7.50	21836100
2012-11-08	6.72	7.50	6.67	7.40	49009620
2012-11-09	7.37	7.60	7.34	7.54	14010210
2012-11-12	7.61	7.61	7.50	7.53	12121614
2012-11-13	7.55	7.79	7.53	7.73	12665178
2012-11-14	7.74	7.74	7.45	7.46	10699608
2012-11-15	7.11	7.49	7.07	7.47	26449758
2012-11-16	7.47	7.79	7.43	7.58	19585590
2012-11-19	7.68	7.74	7.44	7.54	13090578
2012-11-20	7.52	7.63	7.35	7.48	13284138
2012-11-21	7.52	7.65	7.45	7.62	7798794
2012-11-23	7.63	7.67	7.54	7.66	3492720
2012-11-26	7.65	7.71	7.61	7.65	8430060
2012-11-27	7.64	8.86	7.59	8.66	79087458
2012-11-28	8.64	8.64	8.34	8.56	25371390
2012-11-29	8.68	8.73	8.52	8.62	10781940
2012-11-30	8.65	8.72	8.55	8.68	12842196
2012-12-03	8.73	8.76	8.59	8.65	9726288
2012-12-04	8.65	8.70	8.47	8.61	10478730
2012-12-05	8.64	8.76	8.59	8.61	10079610
2012-12-06	8.65	8.67	8.50	8.64	13014552
2012-12-07	8.66	8.82	8.54	8.80	8230206
2012-12-10	8.84	9.00	8.74	8.81	12229440
2012-12-11	9.10	9.41	8.97	9.15	23611518
2012-12-12	9.23	9.56	9.17	9.47	23880456
2012-12-13	9.44	9.49	9.10	9.12	14429988
2012-12-14	9.11	9.11	8.88	8.90	14217834
2012-12-17	8.91	8.97	8.78	8.79	14926476
2012-12-18	8.82	8.98	8.69	8.92	12089250
2012-12-19	8.91	8.95	8.70	8.84	7637868
2012-12-20	8.87	8.90	8.65	8.69	8081748
2012-12-21	8.60	8.74	8.47	8.68	15480114
2012-12-24	8.68	8.74	8.58	8.74	2749224
2012-12-26	8.73	8.79	8.65	8.67	3745380
2012-12-27	8.69	8.78	8.61	8.70	5576496
2012-12-28	8.64	8.72	8.63	8.65	3611712
2012-12-31	8.65	8.83	8.62	8.81	7017474
2013-01-02	8.95	9.06	8.90	9.04	12177792
2013-01-03	9.01	9.03	8.66	8.70	12885450
2013-01-04	8.71	8.80	8.64	8.65	9685176
2013-01-07	8.65	8.72	8.18	8.34	21013752
2013-01-08	8.34	8.47	8.22	8.46	12937104
2013-01-09	8.48	8.48	8.31	8.39	5791866
2013-01-10	8.47	8.47	8.00	8.13	14667318
2013-01-11	8.14	8.51	8.13	8.49	13538250
2013-01-14	8.39	8.49	8.30	8.46	8381532
2013-01-15	8.46	8.57	8.42	8.51	6737376
2013-01-16	8.46	8.52	8.34	8.43	6780264
2013-01-17	8.47	8.50	8.14	8.31	16679442
2013-01-18	8.32	8.33	7.63	7.97	35650986
2013-01-22	7.99	8.11	7.83	8.09	13617120
2013-01-23	8.13	8.16	7.96	8.01	10529334
2013-01-24	8.09	8.14	7.82	7.88	10099950
2013-01-25	7.90	7.97	7.76	7.79	9441660
2013-01-28	7.82	7.97	7.79	7.91	7900464
2013-01-29	7.94	8.04	7.84	7.87	10692780
2013-01-30	7.89	8.15	7.88	8.03	8514090
2013-01-31	7.98	8.06	7.82	7.98	9705726
2013-02-01	8.06	8.11	7.88	7.94	11120394
2013-02-04	7.93	8.00	7.87	7.93	7060248
2013-02-05	8.01	8.16	7.91	8.06	10193532
2013-02-06	8.03	8.37	8.03	8.24	10091508
2013-02-07	8.27	8.28	7.98	8.03	9757410
2013-02-08	8.05	8.09	7.74	7.81	13138302
2013-02-11	7.83	7.96	7.78	7.91	7174788
2013-02-12	7.90	7.93	7.76	7.79	7131042
2013-02-13	7.78	8.22	7.66	7.95	19333332
2013-02-14	7.95	8.03	7.74	7.95	12086970
2013-02-15	7.90	8.65	7.85	8.51	41108856
2013-02-19	8.44	8.46	8.17	8.28	16045812
2013-02-20	8.28	8.50	8.19	8.45	13823616
2013-02-21	8.41	8.60	8.19	8.29	13655454
2013-02-22	8.31	8.59	8.30	8.45	8072634
2013-02-25	8.51	8.60	8.27	8.27	9625212
2013-02-26	8.29	8.32	8.04	8.16	8893926
2013-02-27	8.14	8.38	8.06	8.27	15651942
2013-02-28	8.77	8.98	8.38	8.41	39705300
2013-03-01	8.36	8.50	8.18	8.44	16489122
2013-03-04	8.39	8.39	8.19	8.30	12114738
2013-03-05	8.31	8.38	8.13	8.18	11635842
2013-03-06	8.19	8.22	8.04	8.11	10685208
2013-03-07	8.18	8.19	7.94	7.96	14464308
2013-03-08	8.01	8.03	7.87	7.89	10369566
2013-03-11	7.87	7.90	7.64	7.85	14513964
2013-03-12	7.82	7.86	7.56	7.70	14858376
2013-03-13	7.75	7.98	7.71	7.85	13791756
2013-03-14	7.85	7.95	7.78	7.86	7502076
2013-03-15	7.86	8.09	7.83	8.06	24073290
2013-03-18	8.01	8.03	7.93	8.02	10803210
2013-03-19	8.05	8.39	8.04	8.29	18652434
2013-03-20	8.32	8.52	8.28	8.50	8967036
2013-03-21	8.42	8.50	8.34	8.39	9568650
2013-03-22	8.13	8.35	8.01	8.08	18007902
2013-03-25	8.12	8.15	8.01	8.06	9662298
2013-03-26	8.10	8.17	8.06	8.14	7210080
2013-03-27	8.07	8.11	7.90	8.00	10406754
2013-03-28	8.01	8.01	7.87	7.96	9250596
2013-04-01	7.96	8.01	7.86	7.94	7198230
2013-04-02	7.99	8.20	7.94	8.10	10491888
2013-04-03	8.06	8.14	7.97	8.05	8530626
2013-04-04	8.08	8.38	8.03	8.38	16533534
2013-04-05	8.26	8.37	8.19	8.28	10923420
2013-04-08	8.31	8.70	8.28	8.67	19801098
2013-04-09	8.72	8.95	8.65	8.78	17143566
2013-04-10	8.76	9.24	8.76	9.13	16062966
2013-04-11	9.18	9.32	9.13	9.31	14490660
2013-04-12	9.32	9.49	9.18	9.46	11935902
2013-04-15	9.44	9.60	9.21	9.22	13958004
2013-04-16	9.25	9.46	9.21	9.42	9814860
2013-04-17	9.35	9.64	9.24	9.28	12231018
2013-04-18	9.26	9.44	9.16	9.20	7885770
2013-04-19	9.15	9.39	9.12	9.29	7675362
2013-04-22	9.28	9.38	9.21	9.27	9118344
2013-04-23	9.32	9.55	9.29	9.45	8213202
2013-04-24	9.49	9.76	9.49	9.58	16030530
2013-04-25	9.63	9.66	9.46	9.48	13252764
2013-04-26	9.42	9.52	9.41	9.44	6775284
2013-04-29	9.44	9.47	9.38	9.42	5776284
2013-04-30	9.40	9.47	9.24	9.40	7662912
2013-05-01	9.24	9.38	9.15	9.32	11553588
2013-05-02	9.29	9.42	9.24	9.25	6081054
2013-05-03	9.33	9.72	9.33	9.57	8461446
2013-05-06	9.55	9.57	9.22	9.36	11587350
2013-05-07	9.38	9.54	9.29	9.53	10262682
2013-05-08	9.54	9.63	9.39	9.50	21032724
2013-05-09	8.54	9.00	8.46	9.00	56634696
2013-05-10	9.00	9.06	8.85	9.04	17024106
2013-05-13	8.95	9.15	8.81	8.97	19346010
2013-05-14	9.21	9.46	9.08	9.40	18945516
2013-05-15	9.38	9.65	9.33	9.63	12792768
2013-05-16	9.60	9.81	9.53	9.54	12023082
2013-05-17	9.58	9.59	9.35	9.49	8932782
2013-05-20	9.42	9.47	9.29	9.38	7724346
2013-05-21	9.38	9.48	9.32	9.41	12181494
2013-05-22	9.54	9.89	9.44	9.48	13189014
2013-05-23	9.45	9.49	9.34	9.46	7306644
2013-05-24	9.40	9.42	9.25	9.32	6523440
2013-05-28	9.41	9.48	9.21	9.25	6388212
2013-05-29	9.20	9.25	9.04	9.15	7461942
2013-05-30	9.18	9.26	9.13	9.14	5770302
2013-05-31	9.13	9.27	9.09	9.10	9144654
2013-06-03	9.07	9.14	8.93	8.99	10964322
2013-06-04	9.38	9.97	9.29	9.93	33551358
2013-06-05	9.88	10.25	9.71	9.77	23247540
2013-06-06	9.80	10.00	9.73	9.96	12659364
2013-06-07	9.97	10.39	9.93	10.27	19469364
2013-06-10	10.31	10.39	10.22	10.37	6954978
2013-06-11	10.27	10.40	10.22	10.23	6027228
2013-06-12	10.29	10.42	10.28	10.32	7366290
2013-06-13	10.29	10.35	10.22	10.33	8708040
2013-06-14	10.28	10.49	9.79	9.88	16423428
2013-06-17	9.95	10.20	9.87	9.94	11307900
2013-06-18	10.00	10.06	9.86	9.94	6445986
2013-06-19	9.93	10.13	9.71	9.73	9066144
2013-06-20	9.63	9.66	9.32	9.34	8249934
2013-06-21	9.35	9.48	9.10	9.37	17733552
2013-06-24	9.34	9.53	9.25	9.47	10023468
2013-06-25	9.53	9.63	9.47	9.53	6350400
2013-06-26	9.59	9.72	9.57	9.63	5066598
2013-06-27	9.67	9.95	9.67	9.94	7354668
2013-06-28	10.02	10.30	9.97	10.14	17829348
2013-07-01	10.18	10.31	10.10	10.14	7990512
2013-07-02	10.05	10.13	9.98	10.07	6657186
2013-07-03	10.02	10.10	9.93	10.04	3206772
2013-07-05	10.13	10.16	9.98	10.10	2859000
2013-07-08	10.19	10.22	10.05	10.10	4726416
2013-07-09	10.14	10.23	9.95	9.96	5610732
2013-07-10	9.94	10.02	9.86	9.93	6414474
2013-07-11	10.05	10.16	9.99	10.08	6397164
2013-07-12	10.09	10.17	9.91	9.98	6992976
2013-07-15	10.15	10.19	10.07	10.13	9394776
2013-07-16	10.15	10.17	10.06	10.11	6934740
2013-07-17	10.15	10.63	10.15	10.45	13161198
2013-07-18	10.63	10.63	10.38	10.54	7112298
2013-07-19	10.57	10.61	10.40	10.57	6450162
2013-07-22	10.66	10.81	10.63	10.77	9570366
2013-07-23	10.77	10.81	10.65	10.78	5769948
2013-07-24	10.78	10.81	10.40	10.54	7774332
2013-07-25	10.49	10.58	10.43	10.55	4194156
2013-07-26	10.45	10.53	10.33	10.48	3278448
2013-07-29	10.54	10.60	10.07	10.10	11219214
2013-07-30	10.16	10.27	10.03	10.05	12546588
2013-07-31	10.12	10.28	10.07	10.17	14675304
2013-08-01	10.24	10.49	10.24	10.42	7378794
2013-08-02	10.44	10.58	10.42	10.56	4754058
2013-08-05	10.57	10.60	10.41	10.57	3871812
2013-08-06	10.56	10.60	10.41	10.50	6264138
2013-08-07	10.47	10.56	10.41	10.41	9479946
2013-08-08	10.47	10.61	10.41	10.58	14110782
2013-08-09	10.67	11.02	10.61	10.62	27754704
2013-08-12	10.54	10.55	10.18	10.46	12137790
2013-08-13	10.53	10.59	10.27	10.30	7611900
2013-08-14	10.27	10.30	10.07	10.10	8203506
2013-08-15	10.01	10.03	9.76	9.76	8628396
2013-08-16	9.73	9.80	9.61	9.71	6829182
2013-08-19	9.71	9.89	9.67	9.85	7022184
2013-08-20	9.85	9.93	9.78	9.87	6407040
2013-08-21	9.86	9.96	9.81	9.83	6564162
2013-08-22	9.82	10.03	9.81	10.02	3168246
2013-08-23	10.06	10.19	9.88	9.93	9549690
2013-08-26	9.92	10.00	9.78	9.83	5498442
2013-08-27	9.72	9.76	9.65	9.66	5284554
2013-08-28	9.67	9.74	9.59	9.61	4786830
2013-08-29	9.57	9.65	9.49	9.50	5680554
2013-08-30	9.54	9.58	9.46	9.57	5641494
2013-09-03	9.69	9.70	8.99	9.00	27336810
2013-09-04	8.96	9.45	8.92	9.34	16129572
2013-09-05	9.37	9.42	9.30	9.36	5977626
2013-09-06	9.41	9.41	9.19	9.21	6611748
2013-09-09	9.18	9.39	9.15	9.37	7378164
2013-09-10	9.42	9.42	9.30	9.34	6380394
2013-09-11	9.30	9.37	9.21	9.25	8845518
2013-09-12	9.22	9.24	9.15	9.18	5715786
2013-09-13	9.19	9.23	9.06	9.18	5977464
2013-09-16	9.30	9.43	9.25	9.29	4532760
2013-09-17	9.33	9.64	9.30	9.51	6816684
2013-09-18	9.51	9.70	9.42	9.67	7373568
2013-09-19	9.71	9.79	9.35	9.36	11311884
2013-09-20	9.27	9.34	8.98	9.32	34100790
2013-09-23	9.15	9.30	9.06	9.14	9068286
2013-09-24	9.21	9.26	9.10	9.12	5723766
2013-09-25	9.10	9.20	8.99	9.06	4936728
2013-09-26	9.07	9.15	8.84	8.93	7581996
2013-09-27	8.90	8.94	8.80	8.85	6227820
2013-09-30	8.82	8.83	8.64	8.71	10148022
2013-10-01	8.74	8.77	8.67	8.77	10020882
2013-10-02	8.66	8.71	8.62	8.70	12306978
2013-10-03	8.68	8.69	8.60	8.63	10868058
2013-10-04	8.64	8.74	8.59	8.65	11257392
2013-10-07	8.57	8.67	8.52	8.61	8760612
2013-10-08	8.59	9.11	8.54	8.93	23241852
2013-10-09	8.92	9.08	8.82	8.88	16886100
2013-10-10	8.94	8.98	8.82	8.98	5784858
2013-10-11	8.93	8.99	8.85	8.96	5730156
2013-10-14	8.89	9.23	8.88	9.19	8241984
2013-10-15	9.16	9.29	9.13	9.26	10531986
2013-10-16	9.31	9.47	9.28	9.41	9503670
2013-10-17	9.46	9.78	9.42	9.58	13821870
2013-10-18	9.66	9.77	9.53	9.62	10223154
2013-10-21	9.66	9.69	9.51	9.57	8469480
2013-10-22	9.58	9.68	9.56	9.60	4789860
2013-10-23	9.52	9.62	9.45	9.46	5895576
2013-10-24	9.47	9.60	9.41	9.56	10051386
2013-10-25	9.61	9.73	9.57	9.69	4895232
2013-10-28	9.82	9.83	9.69	9.75	6343584
2013-10-29	9.79	9.83	9.67	9.76	6265590
2013-10-30	9.72	9.82	9.58	9.67	4248318
2013-10-31	9.66	9.70	9.53	9.54	5875734
2013-11-01	9.59	9.62	9.41	9.45	6219006
2013-11-04	9.46	9.56	9.43	9.45	6716076
2013-11-05	9.47	9.70	9.42	9.59	6456234
2013-11-06	9.59	9.67	9.48	9.64	7154010
2013-11-07	9.63	9.64	9.51	9.52	11331306
2013-11-08	9.32	9.61	9.07	9.19	19995654
2013-11-11	9.20	9.34	9.18	9.30	9010740
2013-11-12	9.26	9.42	9.24	9.33	9909492
2013-11-13	9.32	9.53	9.27	9.52	7495104
2013-11-14	9.55	9.69	9.52	9.62	6393714
2013-11-15	9.75	9.75	9.44	9.58	7207542
2013-11-18	9.61	9.66	9.50	9.51	7439316
2013-11-19	9.49	9.60	9.46	9.51	7653750
2013-11-20	9.52	9.57	9.46	9.48	8059062
2013-11-21	9.48	9.59	9.46	9.52	8332380
2013-11-22	9.51	9.58	9.49	9.55	10115376
2013-11-25	9.61	9.76	9.51	9.54	10422588
2013-11-26	9.62	9.83	9.60	9.80	15808512
2013-11-27	9.87	10.00	9.80	9.98	7101108
2013-11-29	10.00	10.04	9.85	9.86	3033066
2013-12-02	10.27	10.28	9.88	9.92	12732762
2013-12-03	9.86	10.23	9.86	10.21	14111034
2013-12-04	10.17	10.43	10.10	10.42	13588728
2013-12-05	10.37	10.42	10.20	10.38	8723238
2013-12-06	10.48	10.56	10.36	10.51	6317382
2013-12-09	10.51	10.55	10.45	10.52	4790856
2013-12-10	10.52	10.58	10.50	10.54	6496146
2013-12-11	10.59	10.60	10.44	10.45	5959212
2013-12-12	10.57	10.46	10.22	10.27	6994074
2013-12-13	10.32	10.38	10.22	10.24	5180088
2013-12-16	10.51	10.70	10.49	10.60	12078972
2013-12-17	10.28	10.67	10.28	10.57	9228834
2013-12-18	10.58	10.87	10.51	10.86	11219166
2013-12-19	10.90	11.09	10.77	11.04	11373288
2013-12-20	11.10	11.24	11.03	11.04	12840654
2013-12-23	11.07	11.23	11.06	11.19	8278158
2013-12-24	11.23	11.24	11.10	11.23	1774308
2013-12-26	11.51	11.29	11.16	11.24	3586350
2013-12-27	11.29	11.39	11.17	11.24	3111558
2013-12-30	11.26	11.37	11.24	11.30	3765822
2013-12-31	11.32	11.34	11.21	11.30	3509370
2014-01-02	11.31	11.33	11.11	11.13	9186576
2014-01-03	11.38	11.38	11.21	11.25	9708936
2014-01-06	11.25	11.29	11.08	11.08	13118166
2014-01-07	11.22	11.44	11.19	11.29	11220270
2014-01-08	11.36	11.59	11.36	11.40	15684894
2014-01-09	11.44	11.46	11.18	11.26	8235654
2014-01-10	11.28	11.74	11.22	11.64	19736598
2014-01-13	11.74	11.75	11.52	11.62	16212426
2014-01-14	11.64	11.64	11.46	11.54	7800954
2014-01-15	11.52	11.56	11.38	11.52	5232150
2014-01-16	11.56	11.64	11.50	11.59	3859824
2014-01-17	11.45	11.58	11.45	11.52	5018544
2014-01-21	11.59	11.72	11.54	11.63	7510278
2014-01-22	11.63	11.69	11.57	11.65	4760856
2014-01-23	11.55	11.63	11.40	11.51	5484930
2014-01-24	11.45	11.45	11.16	11.26	6799488
2014-01-27	11.29	11.35	11.20	11.29	9027744
2014-01-28	11.31	11.54	11.26	11.49	9422064
2014-01-29	11.43	11.44	11.27	11.30	7229598
2014-01-30	11.35	11.53	11.32	11.45	7326990
2014-01-31	11.16	11.42	11.05	11.32	7919898
2014-02-03	11.35	11.41	11.07	11.16	10996842
2014-02-04	11.21	11.27	11.09	11.23	8467368
2014-02-05	11.15	11.23	11.09	11.11	10924794
2014-02-06	11.17	11.41	11.10	11.34	9531468
2014-02-07	11.35	11.57	11.16	11.41	9888426
2014-02-10	11.30	11.80	11.19	11.78	8362656
2014-02-11	11.82	12.21	11.81	12.16	15084738
2014-02-12	12.22	12.22	11.93	11.97	10945794
2014-02-13	11.88	11.92	11.72	11.89	8886360
2014-02-14	11.83	11.98	11.80	11.93	5593200
2014-02-18	12.00	12.04	11.84	12.00	6723498
2014-02-19	11.97	12.20	11.91	12.19	7814112
2014-02-20	12.20	12.51	12.20	12.45	11912274
2014-02-21	12.50	12.57	12.38	12.47	10287966
2014-02-24	12.50	12.61	12.41	12.42	11507328
2014-02-25	12.26	12.29	11.86	11.90	15147996
2014-02-26	11.93	11.98	11.82	11.83	8216532
2014-02-27	12.01	12.01	11.78	11.83	2508354
2014-02-28	12.45	12.58	12.13	12.33	25497324
2014-03-03	12.22	12.32	12.04	12.10	12388788
2014-03-04	12.14	12.43	12.14	12.41	14386878
2014-03-05	12.36	12.37	12.22	12.24	7623378
2014-03-06	12.32	12.36	12.13	12.14	7121694
2014-03-07	12.16	12.27	12.09	12.23	8716374
2014-03-10	12.22	12.26	12.14	12.22	4514430
2014-03-11	12.18	12.34	12.15	12.28	7982850
2014-03-12	12.19	12.25	12.11	12.21	4713432
2014-03-13	12.25	12.27	11.62	11.69	12428640
2014-03-14	11.68	11.82	11.67	11.68	7928142
2014-03-17	11.76	11.89	11.69	11.82	9487836
2014-03-18	11.84	11.93	11.81	11.83	4972056
2014-03-19	11.85	11.92	11.54	11.60	6846852
2014-03-20	11.53	11.66	11.49	11.61	5028522
2014-03-21	11.75	11.82	11.44	11.47	12768630
2014-03-24	11.51	11.55	11.29	11.32	8728344
2014-03-25	11.42	11.55	11.31	11.37	7153740
2014-03-26	11.40	11.50	11.36	11.36	5687934
2014-03-27	11.37	11.49	11.35	11.43	6237402
2014-03-28	11.52	11.63	11.46	11.58	4700280
2014-03-31	11.66	11.73	11.57	11.58	7415538
2014-04-01	11.62	11.92	11.59	11.84	7486956
2014-04-02	11.82	11.87	11.60	11.61	5083848
2014-04-03	11.60	11.62	11.33	11.33	8347290
2014-04-04	11.37	11.48	11.10	11.11	11058576
2014-04-07	11.07	11.21	10.95	11.14	7492656
2014-04-08	11.12	11.17	10.91	10.98	7659264
2014-04-09	11.04	11.51	10.97	11.48	12240798
2014-04-10	11.36	11.46	10.65	10.68	19749840
2014-04-11	10.59	10.82	10.53	10.55	15054732
2014-04-14	10.70	10.82	10.55	10.67	5745528
2014-04-15	10.73	10.83	10.53	10.65	7201692
2014-04-16	10.59	10.92	10.59	10.90	8927280
2014-04-17	10.92	11.28	10.83	11.26	9601476
2014-04-21	11.21	11.25	10.99	11.21	4867278
2014-04-22	11.19	11.36	11.13	11.29	5557434
2014-04-23	11.28	11.30	11.12	11.18	4777788
2014-04-24	11.27	11.30	11.08	11.13	4946376
2014-04-25	11.18	11.25	10.90	10.96	6054840
2014-04-28	11.03	11.13	10.92	11.12	6761514
2014-04-29	11.15	11.19	11.05	11.07	3886416
2014-04-30	11.04	11.23	10.93	11.16	5087280
2014-05-01	11.18	11.20	11.04	11.16	3025668
2014-05-02	11.21	11.21	11.04	11.15	3727692
2014-05-05	11.01	11.19	10.96	11.09	4773648
2014-05-06	11.06	11.14	10.97	11.01	3438504
2014-05-07	11.13	11.13	10.86	10.86	10716828
2014-05-08	10.84	11.14	10.83	11.02	10077096
2014-05-09	10.63	11.29	10.50	11.17	19951260
2014-05-12	11.25	11.74	11.20	11.68	11854374
2014-05-13	11.73	11.83	11.66	11.68	8268024
2014-05-14	11.70	11.81	11.59	11.72	5299170
2014-05-15	11.70	11.75	11.60	11.71	6772806
2014-05-16	11.71	11.80	11.57	11.76	5568606
2014-05-19	11.70	11.88	11.65	11.74	4555338
2014-05-20	11.63	11.66	11.49	11.58	6052602
2014-05-21	11.64	11.75	11.52	11.63	5731734
2014-05-22	11.61	11.64	11.52	11.56	5304372
2014-05-23	11.59	11.64	11.51	11.61	3174630
2014-05-27	11.61	11.65	11.40	11.44	7417134
2014-05-28	11.49	11.58	11.37	11.41	7480404
2014-05-29	11.45	11.55	11.41	11.50	5085162
2014-05-30	11.51	11.60	11.45	11.56	6693762
2014-06-02	11.55	11.65	11.43	11.50	7253268
2014-06-03	11.42	11.42	11.05	11.12	20994012
2014-06-04	11.26	11.37	11.14	11.35	11409768
2014-06-05	11.34	11.43	11.27	11.34	10257798
2014-06-06	11.38	11.42	11.32	11.38	6212718
2014-06-09	11.40	11.40	11.32	11.38	4767846
2014-06-10	11.39	11.70	11.34	11.65	8039220
2014-06-11	11.57	11.79	11.56	11.67	5981760
2014-06-12	11.67	11.81	11.61	11.77	6192210
2014-06-13	11.67	11.68	11.32	11.48	13481592
2014-06-16	11.45	11.77	11.39	11.73	9949128
2014-06-17	11.67	11.75	11.51	11.71	5947842
2014-06-18	11.70	11.99	11.66	11.90	9574374
2014-06-19	12.08	12.21	12.00	12.13	12655620
2014-06-20	12.15	12.16	11.99	12.12	10311630
2014-06-23	12.12	12.23	12.06	12.21	8181642
2014-06-24	12.15	12.15	11.86	11.87	8298198
2014-06-25	11.87	11.90	11.70	11.74	5426112
2014-06-26	11.74	11.74	11.64	11.65	4733916
2014-06-27	11.65	11.71	11.52	11.54	9629736
2014-06-30	11.57	11.84	11.55	11.84	10385364
2014-07-01	11.82	11.83	11.63	11.69	5193540
2014-07-02	11.67	11.84	11.63	11.64	5300286
2014-07-03	11.67	11.77	11.66	11.69	6237246
2014-07-07	11.69	11.76	11.61	11.66	4862082
2014-07-08	11.65	11.66	11.53	11.56	7930218
2014-07-09	11.56	11.64	11.48	11.50	7745286
2014-07-10	11.38	11.82	11.28	11.81	8886834
2014-07-11	11.90	12.00	11.69	11.83	6196170
2014-07-14	11.83	11.90	11.70	11.72	7262820
2014-07-15	11.67	11.72	11.34	11.51	13412856
2014-07-16	11.42	11.50	11.17	11.18	11387274
2014-07-17	11.17	11.17	11.04	11.05	11316006
2014-07-18	11.12	11.31	11.04	11.30	6908070
2014-07-21	11.03	11.12	10.77	10.79	15446808
2014-07-22	10.79	11.06	10.79	10.91	9959670
2014-07-23	10.91	11.01	10.82	10.90	7110048
2014-07-24	10.82	11.14	10.92	11.11	7630794
2014-07-25	11.09	11.21	11.07	11.17	6341112
2014-07-28	10.86	11.03	10.75	10.83	12348402
2014-07-29	10.85	10.94	10.81	10.85	6393414
2014-07-30	10.93	10.94	10.72	10.81	8388492
2014-07-31	10.75	10.81	10.64	10.66	12800004
2014-08-01	10.71	10.94	10.70	10.87	10079898
2014-08-04	10.92	10.99	10.84	10.93	7247952
2014-08-05	10.87	10.99	10.74	10.85	8987538
2014-08-06	10.71	11.04	10.71	11.01	9816858
2014-08-07	11.05	11.08	10.81	10.85	10006230
2014-08-08	11.56	11.87	11.42	11.58	19441872
2014-08-11	11.65	11.76	11.50	11.69	8137098
2014-08-12	11.70	11.81	11.67	11.78	6896628
2014-08-13	11.81	11.89	11.78	11.86	4558878
2014-08-14	11.87	11.97	11.82	11.94	11869824
2014-08-15	15.41	15.82	15.01	15.58	118149768
2014-08-18	15.33	15.39	14.68	14.74	40990908
2014-08-19	14.78	14.94	14.67	14.84	19142958
2014-08-20	14.85	14.96	14.65	14.75	11927382
2014-08-21	14.73	14.86	14.54	14.58	12569148
2014-08-22	14.58	14.64	14.33	14.40	15724536
2014-08-25	14.46	14.58	14.38	14.40	7717854
2014-08-26	14.38	14.68	14.38	14.50	8830014
2014-08-27	14.45	14.56	14.39	14.43	5639652
2014-08-28	14.39	14.70	14.34	14.69	7675038
2014-08-29	14.75	14.79	14.62	14.74	6375384
2014-09-02	14.80	15.15	14.75	14.96	11728242
2014-09-03	14.95	15.12	14.85	15.06	7495614
2014-09-04	15.05	15.09	14.80	14.81	7360386
2014-09-05	14.81	14.88	14.70	14.87	5056782
2014-09-08	14.82	14.99	14.75	14.99	6530760
2014-09-09	14.93	15.07	14.90	14.95	9520704
2014-09-10	14.93	15.31	14.93	15.27	8015838
2014-09-11	15.20	15.28	15.11	15.16	6459588
2014-09-12	15.16	15.19	14.92	14.98	5166762
2014-09-15	14.90	15.00	14.86	15.00	3796998
2014-09-16	14.93	15.13	14.86	15.10	5061504
2014-09-17	15.12	15.24	15.05	15.14	4306266
2014-09-18	15.18	15.23	14.97	15.07	4809888
2014-09-19	15.16	15.16	14.93	14.96	17668362
2014-09-22	15.17	15.46	15.13	15.40	10846848
2014-09-23	15.39	15.42	15.08	15.09	5505984
2014-09-24	15.10	15.34	15.10	15.28	6082440
2014-09-25	15.30	15.30	14.82	14.92	6135864
2014-09-26	14.89	15.11	14.82	15.09	4458072
2014-09-29	14.92	15.28	14.92	15.22	5092596
2014-09-30	15.16	15.39	15.13	15.28	7980600
2014-10-01	15.27	15.27	15.03	15.09	7109112
2014-10-02	15.14	15.23	14.97	15.09	6372354
2014-10-03	15.19	15.42	15.10	15.34	17768232
2014-10-06	15.41	15.42	15.19	15.40	8014788
2014-10-07	15.28	15.54	15.26	15.41	8492838
2014-10-08	15.47	16.15	15.36	16.08	12375174
2014-10-09	16.12	16.18	15.82	15.91	12463662
2014-10-10	15.93	16.15	15.80	15.81	7717836
2014-10-13	15.72	15.76	15.47	15.49	6155442
2014-10-14	15.61	15.85	15.52	15.75	7705110
2014-10-15	15.63	15.79	15.17	15.24	14546106
2014-10-16	15.01	15.22	14.93	15.14	7454256
2014-10-17	15.21	15.47	15.12	15.35	6197928
2014-10-20	15.34	15.90	15.30	15.89	6503148
2014-10-21	15.87	16.51	15.87	16.39	12713958
2014-10-22	16.45	16.48	16.31	16.37	6642240
2014-10-23	16.50	16.59	16.22	16.27	5461062
2014-10-24	16.39	16.42	16.19	16.32	3980718
2014-10-27	16.21	16.33	16.19	16.32	3359124
2014-10-28	16.37	16.39	16.21	16.24	6697392
2014-10-29	16.25	16.51	16.22	16.44	6668220
2014-10-30	16.38	16.56	16.27	16.52	5033706
2014-10-31	16.87	16.90	16.54	16.81	6659682
2014-11-03	16.81	17.15	16.80	16.87	5832468
2014-11-04	16.92	16.92	16.66	16.67	5438424
2014-11-05	16.83	17.05	16.44	16.53	6578850
2014-11-06	16.62	16.90	16.60	16.75	9783924
2014-11-07	17.30	18.09	17.16	18.07	17168958
2014-11-10	18.02	18.10	17.72	17.96	7500690
2014-11-11	17.93	17.98	17.74	17.84	4965792
2014-11-12	17.74	18.00	17.63	17.99	4109844
2014-11-13	18.06	18.26	17.95	18.15	2557668
2014-11-14	18.06	18.09	17.86	17.99	2906652
2014-11-17	18.00	18.35	17.94	18.35	4474122
2014-11-18	18.25	18.45	18.10	18.29	4407738
2014-11-19	18.33	18.41	18.22	18.38	3327204
2014-11-20	18.31	18.45	18.23	18.37	3923184
2014-11-21	18.59	18.59	18.11	18.24	7984806
2014-11-24	18.24	18.34	18.07	18.13	5692218
2014-11-25	18.23	18.49	18.16	18.41	4975296
2014-11-26	18.39	18.45	18.26	18.40	2720940
2014-11-28	18.53	18.92	18.44	18.69	2735988
2014-12-01	18.50	18.71	18.40	18.55	4852734
2014-12-02	18.44	18.53	18.05	18.26	6858450
2014-12-03	18.24	18.26	17.64	17.83	14277114
2014-12-04	17.86	18.00	17.57	17.77	7515600
2014-12-05	17.70	17.93	17.71	17.78	6001518
2014-12-08	17.79	18.03	17.62	17.75	5792760
2014-12-09	17.56	17.75	17.20	17.74	7475742
2014-12-10	17.67	17.96	17.66	17.75	5523132
2014-12-11	17.84	18.26	17.64	18.07	5900610
2014-12-12	17.88	18.06	17.51	17.52	4702320
2014-12-15	17.67	17.73	17.41	17.50	6911922
2014-12-16	17.75	18.37	17.62	17.71	7411212
2014-12-17	17.80	18.18	17.56	18.09	5410506
2014-12-18	18.33	18.69	18.13	18.69	6681282
2014-12-19	18.67	18.84	18.49	18.61	12126114
2014-12-22	18.61	18.91	18.54	18.69	4337016
2014-12-23	18.83	18.89	18.48	18.67	3669462
2014-12-24	18.68	18.92	18.64	18.76	1660080
2014-12-26	18.74	18.83	18.57	18.58	2110182
2014-12-29	18.54	18.61	18.30	18.54	3106380
2014-12-30	18.44	18.55	18.26	18.26	3120516
2014-12-31	18.39	18.54	18.05	18.06	3289596
2015-01-02	18.23	18.31	17.80	18.03	3935952
2015-01-05	18.03	18.30	18.02	18.24	6518436
2015-01-06	18.24	19.00	18.21	18.71	11548668
2015-01-07	18.74	19.33	18.74	19.33	9118920
2015-01-08	19.56	19.78	19.41	19.62	9074658
2015-01-09	19.69	19.71	19.38	19.51	6220674
2015-01-12	19.46	19.59	18.65	18.66	15356742
2015-01-13	18.75	19.38	18.67	18.85	10528956
2015-01-14	18.92	19.68	18.92	19.62	9354954
2015-01-15	19.77	19.80	19.28	19.38	6389340
2015-01-16	19.32	19.83	19.32	19.82	5693274
2015-01-20	19.83	19.86	19.49	19.57	6143088
2015-01-21	19.60	19.84	19.38	19.76	4536768
2015-01-22	19.83	20.03	19.48	20.00	5451144
2015-01-23	20.04	20.14	19.84	19.89	5218260
2015-01-26	19.94	20.00	19.67	19.99	4937292
2015-01-27	19.83	19.95	19.62	19.80	5079642
2015-01-28	19.90	20.38	19.84	19.87	7148286
2015-01-29	19.95	20.14	19.82	20.13	4636686
2015-01-30	19.92	19.98	19.43	19.49	6132264
2015-02-02	19.47	19.60	19.12	19.59	5387028
2015-02-03	19.40	19.73	19.27	19.45	6208098
2015-02-04	19.39	19.92	19.35	19.79	5444268
2015-02-05	19.83	20.00	19.62	19.73	3992664
2015-02-06	19.71	19.77	19.40	19.53	3077040
2015-02-09	19.43	19.52	19.21	19.32	3986172
2015-02-10	19.35	19.81	19.34	19.75	3066408
2015-02-11	19.75	19.90	19.68	19.83	3970416
2015-02-12	19.81	19.96	19.67	19.92	3551478
2015-02-13	19.94	19.94	19.39	19.62	4821924
2015-02-17	19.51	19.86	19.42	19.78	3094698
2015-02-18	19.77	20.10	19.67	20.05	3396804
2015-02-19	20.04	20.32	19.98	20.19	3517716
2015-02-20	20.20	20.24	19.90	20.21	3333444
2015-02-23	20.27	20.40	20.12	20.35	4612638
2015-02-24	20.55	20.94	20.53	20.80	6629604
2015-02-25	20.88	21.00	20.41	20.63	5451522
2015-02-26	20.68	20.83	20.38	20.79	12888582
2015-02-27	23.21	23.98	22.95	23.52	37314660
2015-03-02	23.70	23.83	23.28	23.54	13733334
2015-03-03	23.35	23.62	23.33	23.45	10273662
2015-03-04	23.34	23.42	23.13	23.26	7867356
2015-03-05	23.03	23.45	23.00	23.34	4819644
2015-03-06	23.23	23.29	22.64	22.77	7332924
2015-03-09	22.83	23.17	22.78	22.87	4891104
2015-03-10	22.71	22.77	22.53	22.65	4811838
2015-03-11	22.63	22.81	22.51	22.66	5714082
2015-03-12	22.89	23.16	22.80	22.98	3825012
2015-03-13	22.90	22.98	22.47	22.58	5719896
2015-03-16	22.77	23.08	22.71	23.01	5736990
2015-03-17	22.85	22.98	22.62	22.72	4203144
2015-03-18	22.73	22.88	22.32	22.79	7380588
2015-03-19	22.79	23.30	22.65	23.05	5788164
2015-03-20	23.29	23.43	22.90	22.92	13235136
2015-03-23	23.04	23.14	22.88	22.99	5393508
2015-03-24	23.20	23.55	23.12	23.12	5038416
2015-03-25	23.20	23.31	22.64	22.67	4863228
2015-03-26	22.56	22.89	22.43	22.76	3832422
2015-03-27	22.69	23.21	22.58	23.00	5513436
2015-03-30	23.03	23.43	22.79	23.41	5070180
2015-03-31	23.31	23.39	23.06	23.07	6868968
2015-04-01	23.12	23.12	22.44	22.77	7473492
2015-04-02	22.76	22.89	22.52	22.61	5609712
2015-04-06	22.46	23.16	22.33	22.95	8382678
2015-04-07	23.01	23.37	22.91	22.92	5556468
2015-04-08	22.94	23.10	22.80	22.97	4970574
2015-04-09	23.01	23.11	22.70	22.93	4204818
2015-04-10	22.87	23.17	22.78	23.06	3637356
2015-04-13	23.04	23.11	22.91	22.96	3521286
2015-04-14	22.84	23.07	22.56	22.63	4622238
2015-04-15	22.74	23.05	22.71	22.95	3979626
2015-04-16	22.90	23.08	22.80	23.00	4073304
2015-04-17	22.81	22.97	22.68	22.82	5268816
2015-04-20	23.11	23.47	23.00	23.26	5084454
2015-04-21	23.38	23.58	23.18	23.31	6671472
2015-04-22	23.34	23.36	23.15	23.32	5150268
2015-04-23	23.33	23.45	23.17	23.39	4901628
2015-04-24	23.46	23.76	23.27	23.63	5485902
2015-04-27	23.79	24.12	23.76	23.91	8337144
2015-04-28	23.71	23.75	23.20	23.46	7182882
2015-04-29	23.35	23.50	22.92	23.19	8272068
2015-04-30	23.00	23.22	22.73	22.85	15025872
2015-05-01	22.87	23.64	22.75	23.52	9115674
2015-05-04	23.46	24.00	23.26	23.64	8927286
2015-05-05	23.55	23.69	23.17	23.44	8790546
2015-05-06	23.50	23.67	23.20	23.41	7015626
2015-05-07	23.49	24.06	23.42	23.92	11772060
2015-05-08	22.43	22.75	21.27	21.41	60458460
2015-05-11	21.54	23.17	21.50	22.33	27756600
2015-05-12	22.18	22.31	21.86	21.99	14060988
2015-05-13	21.93	22.17	21.59	21.66	13171128
2015-05-14	21.86	22.13	21.73	22.11	13216854
2015-05-15	22.16	22.26	21.96	22.05	5740482
2015-05-18	21.94	22.12	21.80	21.88	5407944
2015-05-19	21.95	22.14	21.64	21.72	6137604
2015-05-20	21.73	21.73	21.43	21.54	6941988
2015-05-21	21.55	21.75	21.50	21.70	6306396
2015-05-22	21.58	21.70	21.51	21.57	6725100
2015-05-26	21.45	21.56	21.06	21.28	7734690
2015-05-27	21.26	21.81	21.26	21.67	11659860
2015-05-28	21.61	21.71	21.47	21.53	4970580
2015-05-29	21.46	21.59	21.17	21.21	13803564
2015-06-01	21.30	21.36	21.06	21.20	7884354
2015-06-02	21.12	21.21	20.93	21.02	8091180
2015-06-03	21.02	21.11	20.87	21.00	7683486
2015-06-04	20.88	21.33	20.88	21.20	8263848
2015-06-05	21.15	21.15	20.90	20.93	5747982
2015-06-08	20.91	20.99	20.76	20.92	7738320
2015-06-09	20.88	20.97	20.70	20.81	5061204
2015-06-10	20.91	21.25	20.80	21.17	8757660
2015-06-11	21.15	21.32	20.99	21.20	7946178
2015-06-12	21.45	21.65	21.37	21.40	8496732
2015-06-15	21.33	21.40	21.06	21.15	5333820
2015-06-16	21.38	22.23	21.38	22.03	8272098
2015-06-17	22.08	22.12	21.85	22.04	5707122
2015-06-18	22.10	22.42	22.08	22.31	6239484
2015-06-19	22.31	22.55	22.10	22.29	9167484
2015-06-22	22.47	22.55	22.23	22.25	4398348
2015-06-23	22.48	22.48	22.01	22.23	4882686
2015-06-24	22.24	22.24	22.03	22.16	5061420
2015-06-25	22.24	22.87	22.01	22.80	8924100
2015-06-26	23.00	23.28	22.84	23.24	15104058
2015-06-29	23.10	23.17	22.33	22.40	6201252
2015-06-30	22.62	22.65	22.25	22.34	5639406
2015-07-01	22.39	22.47	22.15	22.42	5516052
2015-07-02	22.39	22.45	22.03	22.27	4333362
2015-07-06	21.97	22.48	21.96	22.47	7475052
2015-07-07	22.54	22.79	22.28	22.72	6095556
2015-07-08	22.64	22.64	22.18	22.30	5238648
2015-07-09	22.63	22.65	22.23	22.24	3911088
2015-07-10	22.45	22.75	22.32	22.69	4582860
2015-07-13	22.91	23.26	22.83	23.23	4945890
2015-07-14	23.26	23.54	23.24	23.48	9533370
2015-07-15	23.42	23.66	23.31	23.35	4245990
2015-07-16	23.41	23.48	23.11	23.28	4762272
2015-07-17	23.36	23.36	23.03	23.34	3623538
2015-07-20	23.36	23.86	23.36	23.79	4363452
2015-07-21	23.81	24.07	23.68	24.01	6081816
2015-07-22	24.14	24.82	24.10	24.64	6819630
2015-07-23	24.59	24.96	24.42	24.76	5384040
2015-07-24	24.57	24.88	24.55	24.82	5293086
2015-07-27	24.79	24.93	24.54	24.79	5866062
2015-07-28	24.82	25.10	24.58	25.00	5142240
2015-07-29	24.99	25.31	24.87	25.22	4989318
2015-07-30	25.16	25.42	24.93	25.36	3868956
2015-07-31	25.53	25.68	25.41	25.59	4735284
2015-08-03	25.77	25.97	25.59	25.97	7077438
2015-08-04	25.92	25.92	25.27	25.29	10789788
2015-08-05	25.33	25.76	25.25	25.67	10145934
2015-08-06	25.65	25.65	24.05	24.15	20566728
2015-08-07	24.85	25.46	24.34	24.86	15690006
2015-08-10	25.06	25.11	24.03	24.12	10860978
2015-08-11	23.88	24.12	23.61	23.80	7279590
2015-08-12	23.50	23.72	23.10	23.69	7482396
2015-08-13	23.97	25.09	23.96	24.84	11966058
2015-08-14	24.73	25.11	24.66	25.07	7008684
2015-08-17	24.93	25.16	24.90	25.12	4817250
2015-08-18	25.28	25.28	25.00	25.09	4777632
2015-08-19	24.92	25.11	24.54	24.54	7498806
2015-08-20	24.27	24.55	24.10	24.10	6123042
2015-08-21	23.76	23.87	23.15	23.15	10126710
2015-08-24	21.42	22.97	19.27	22.58	15507402
2015-08-25	23.04	23.16	22.39	22.39	11046576
2015-08-26	22.81	23.12	22.39	23.10	9274734
2015-08-27	23.27	23.64	22.89	23.34	7391346
2015-08-28	23.10	23.42	22.98	23.41	7214586
2015-08-31	23.34	23.63	22.75	23.08	9925380
2015-09-01	22.63	22.89	22.41	22.51	7141338
2015-09-02	22.73	22.78	22.36	22.73	8523906
2015-09-03	22.81	22.93	22.50	22.61	6377250
2015-09-04	22.28	22.65	22.12	22.37	6964596
2015-09-08	22.68	23.03	22.43	22.82	10115508
2015-09-09	23.03	23.09	21.09	22.07	7265190
2015-09-10	21.99	22.31	21.86	22.04	4752606
2015-09-11	22.04	22.24	21.93	22.13	4532070
2015-09-14	22.23	22.25	21.79	22.03	6488688
2015-09-15	21.90	22.26	21.75	22.08	4781574
2015-09-16	21.74	22.41	21.71	22.32	6987870
2015-09-17	22.40	22.79	22.32	22.45	5544684
2015-09-18	22.17	22.77	22.17	22.43	24766674
2015-09-21	22.48	22.64	22.37	22.54	5678622
2015-09-22	22.28	22.63	22.14	22.42	7942218
2015-09-23	22.39	22.54	22.18	22.39	4184184
2015-09-24	22.68	23.03	22.38	22.86	8846208
2015-09-25	23.09	23.16	22.58	22.71	5089440
2015-09-28	22.70	22.86	22.17	22.35	6861360
2015-09-29	22.39	22.54	22.21	22.43	6716352
2015-09-30	22.67	22.98	22.37	22.52	6358188
2015-10-01	22.41	22.55	22.01	22.37	5771784
2015-10-02	22.14	22.34	21.83	22.32	6340992
2015-10-05	22.49	22.90	22.35	22.52	7992864
2015-10-06	22.53	22.67	22.26	22.32	4444272
2015-10-07	22.42	22.65	22.19	22.44	5477472
2015-10-08	22.42	22.73	22.22	22.69	4830534
2015-10-09	22.65	23.12	22.47	22.91	5506038
2015-10-12	22.92	23.11	22.82	22.91	2922660
2015-10-13	22.90	22.93	21.89	21.95	6662880
2015-10-14	21.80	21.94	21.23	21.43	8157762
2015-10-15	21.54	21.81	21.22	21.76	6036828
2015-10-16	21.97	22.27	21.84	22.04	5043234
2015-10-19	22.01	22.15	21.90	22.12	3750282
2015-10-20	22.33	23.75	22.22	23.27	15825126
2015-10-21	23.43	23.62	22.97	23.15	6810228
2015-10-22	23.22	23.91	23.17	23.75	6538254
2015-10-23	23.84	23.85	23.25	23.60	4015584
2015-10-26	23.58	23.92	23.42	23.58	6329472
2015-10-27	23.52	23.82	23.30	23.44	3744540
2015-10-28	23.47	23.57	23.12	23.56	2993880
2015-10-29	23.35	23.35	22.33	22.77	9877590
2015-10-30	22.79	23.02	22.67	22.72	6518904
2015-11-02	22.66	22.73	22.23	22.50	4735134
2015-11-03	22.35	22.75	22.09	22.45	6711300
2015-11-04	22.42	22.49	21.87	22.14	9374154
2015-11-05	22.26	22.30	21.81	22.04	10178760
2015-11-06	23.83	25.48	23.83	25.04	24976230
2015-11-09	24.96	24.99	24.46	24.84	9153114
2015-11-10	24.85	25.42	24.59	25.32	8848518
2015-11-11	25.53	25.65	25.02	25.34	9588204
2015-11-12	25.32	25.32	24.52	24.74	6197598
2015-11-13	24.67	25.00	24.36	24.46	5422932
2015-11-16	24.53	24.59	24.17	24.58	4428024
2015-11-17	24.58	24.86	24.14	24.27	4903308
2015-11-18	24.26	24.89	24.24	24.86	4574448
2015-11-19	24.82	24.99	24.66	24.89	4489068
2015-11-20	25.07	25.07	24.57	24.68	8911488
2015-11-23	24.77	25.39	24.75	25.07	7596618
2015-11-24	25.10	25.48	24.85	25.38	6136494
2015-11-25	25.37	26.17	25.26	26.07	7011144
2015-11-27	26.07	26.28	25.93	26.09	2488890
2015-11-30	26.12	26.39	25.73	25.77	7265124
2015-12-01	25.93	26.38	25.84	26.20	5873436
2015-12-02	26.17	26.30	25.75	25.80	5345172
2015-12-03	25.73	26.34	25.35	25.51	6564618
2015-12-04	25.52	26.38	25.52	26.12	6901410
2015-12-07	26.70	26.75	25.73	25.93	9575442
2015-12-08	25.79	26.27	25.59	26.08	7033542
2015-12-09	25.91	26.07	25.10	25.33	8058468
2015-12-10	25.22	25.60	25.17	25.31	4487412
2015-12-11	25.00	25.31	24.86	24.96	5557176
2015-12-14	24.98	25.36	24.87	25.32	5072844
2015-12-15	25.32	25.32	25.32	25.32	180
2015-12-16	25.53	25.70	25.13	25.55	4778334
2015-12-17	25.74	25.74	24.94	25.05	6187014
2015-12-18	24.84	25.00	24.26	24.31	24424026
2015-12-21	24.54	24.86	24.33	24.58	5638236
2015-12-22	24.69	24.72	24.27	24.58	4532208
2015-12-23	24.79	24.98	24.55	24.58	4466274
2015-12-24	24.64	24.95	24.59	24.80	2009976
2015-12-28	24.77	24.88	24.52	24.69	2632716
2015-12-29	24.85	25.18	24.76	25.03	3395958
2015-12-30	24.98	25.19	24.80	25.04	3543408
2015-12-31	24.91	25.15	24.72	24.83	4328754
2016-01-04	24.42	24.61	23.68	24.06	7978368
2016-01-05	24.06	24.40	24.05	24.35	5533272
2016-01-06	23.99	24.45	23.77	24.38	8913846
2016-01-07	23.94	24.39	23.86	24.20	7417458
2016-01-08	24.22	24.35	23.99	24.04	5028396
2016-01-11	24.30	24.63	24.04	24.34	6407622
2016-01-12	24.47	24.89	24.37	24.55	7569630
2016-01-13	24.35	24.90	23.90	23.95	7819032
2016-01-14	24.04	24.14	23.43	23.74	6921510
2016-01-15	23.15	23.69	23.07	23.52	8896476
2016-01-19	23.85	24.34	23.76	24.13	7281996
2016-01-20	23.88	23.91	22.58	23.34	11182638
2016-01-21	23.60	23.67	22.81	23.00	10316568
2016-01-22	23.26	24.07	22.97	24.03	9926340
2016-01-25	23.88	23.98	23.32	23.35	5963256
2016-01-26	23.37	23.57	23.05	23.18	4791012
2016-01-27	23.24	23.25	22.85	23.00	5162262
2016-01-28	23.13	23.18	22.67	22.87	7368762
2016-01-29	22.84	22.84	21.42	22.51	45825948
2016-02-01	22.88	23.08	22.54	22.91	11701344
2016-02-02	22.75	23.09	22.47	22.69	7821918
2016-02-03	22.81	23.05	22.20	22.49	8707572
2016-02-04	22.44	22.46	21.28	21.41	13587294
2016-02-05	21.21	21.36	20.53	20.62	18536646
2016-02-08	20.28	20.34	19.29	19.62	17149392
2016-02-09	19.43	20.13	19.34	19.82	10315098
2016-02-10	20.11	20.23	19.29	19.47	7582782
2016-02-11	19.15	19.98	18.85	19.82	12100878
2016-02-12	20.31	20.60	19.86	20.40	8918376
2016-02-16	20.56	20.91	20.36	20.72	10368312
2016-02-17	20.72	21.16	20.63	20.91	9014544
2016-02-18	20.93	21.23	20.85	21.01	7153128
2016-02-19	20.97	21.57	20.77	21.26	9888888
2016-02-22	21.43	21.72	21.34	21.64	7806228
2016-02-23	21.51	21.80	21.34	21.47	7444416
2016-02-24	21.34	22.19	21.03	22.07	10787082
2016-02-25	22.00	22.23	21.77	22.19	12858144
2016-02-26	21.29	22.28	21.11	21.80	30017478
2016-02-29	21.74	21.74	20.92	20.92	13425612
2016-03-01	21.02	21.65	20.88	21.62	13307940
2016-03-02	21.52	21.58	21.17	21.29	7046250
2016-03-03	21.24	21.43	21.03	21.41	5765412
2016-03-04	21.47	21.55	21.24	21.48	5492994
2016-03-07	21.32	21.46	21.08	21.33	9630828
2016-03-08	21.24	21.86	21.15	21.33	7684764
2016-03-09	21.49	21.78	21.46	21.68	3948090
2016-03-10	21.83	22.08	21.64	21.94	7530522
2016-03-11	22.12	22.41	21.95	22.31	6370548
2016-03-14	22.31	22.31	22.31	22.31	6
2016-03-15	21.89	22.13	21.72	22.00	5561892
2016-03-16	22.22	22.74	22.17	22.70	7811082
2016-03-17	22.64	22.77	22.47	22.70	6398958
2016-03-18	22.75	22.94	22.60	22.76	10509132
2016-03-21	22.62	22.66	22.38	22.42	7109334
2016-03-22	22.32	22.57	22.17	22.43	6503934
2016-03-23	22.29	22.58	22.13	22.14	5368092
2016-03-24	22.09	22.09	21.54	21.88	6715296
2016-03-28	21.99	22.42	21.97	22.21	4738026
2016-03-29	22.10	22.37	22.10	22.27	4080918
2016-03-30	22.46	22.61	22.22	22.48	4322520
2016-03-31	22.44	22.49	22.18	22.23	4774812
2016-04-01	22.22	22.60	22.01	22.47	5995854
2016-04-04	22.47	22.57	22.20	22.46	5032986
2016-04-05	22.36	22.63	22.22	22.44	9963540
2016-04-06	22.44	22.47	22.11	22.36	5309742
2016-04-07	22.25	22.35	21.77	21.99	6718128
2016-04-08	22.15	22.25	21.98	22.10	4832028
2016-04-11	22.06	22.19	21.73	21.77	4482654
2016-04-12	21.77	21.86	21.48	21.70	5772036
2016-04-13	21.78	21.80	21.30	21.48	6436434
2016-04-14	21.45	21.72	21.05	21.41	20524092
2016-04-15	21.45	21.60	20.97	21.39	11045016
2016-04-18	21.40	21.48	21.24	21.28	5048922
2016-04-19	21.31	21.70	21.00	21.55	18754656
2016-04-20	21.53	21.62	21.09	21.12	6239424
2016-04-21	21.01	21.11	20.72	20.76	9981744
2016-04-22	20.66	20.74	20.26	20.50	15226932
2016-04-25	20.39	20.95	20.25	20.82	7610424
2016-04-26	20.80	20.88	20.60	20.63	6574584
2016-04-27	20.61	20.68	20.15	20.57	11568144
2016-04-28	20.63	21.38	20.60	21.31	19525386
2016-04-29	23.95	24.31	23.33	24.04	30988986
2016-05-02	24.07	25.12	24.06	24.66	21992256
2016-05-03	24.51	24.63	24.25	24.39	7445712
2016-05-04	24.18	24.55	24.05	24.39	6566340
2016-05-05	24.54	24.64	24.20	24.33	5065254
2016-05-06	24.29	24.77	24.19	24.69	8442426
2016-05-09	24.75	24.93	24.60	24.80	6282690
2016-05-10	25.17	25.66	25.17	25.52	22470954
2016-05-11	25.38	25.56	24.93	25.07	9999282
2016-05-12	25.14	25.23	24.85	25.03	8700084
2016-05-13	24.92	25.03	24.63	24.77	5508000
2016-05-16	24.75	25.16	24.75	25.12	5101914
2016-05-17	25.00	25.11	24.79	24.88	8172732
2016-05-18	24.82	25.12	24.73	24.80	11004702
2016-05-19	24.62	24.88	24.58	24.74	4782558
2016-05-20	24.76	24.90	24.60	24.65	5606382
2016-05-23	24.69	24.84	24.62	24.72	5968674
2016-05-24	24.87	25.09	24.78	25.02	7112268
2016-05-25	24.96	25.18	24.83	24.92	9092274
2016-05-26	24.96	25.14	24.96	25.00	4777824
2016-05-27	25.05	25.17	24.97	25.09	3966726
2016-05-31	25.08	25.21	24.86	25.00	8605644
2016-06-01	25.02	25.35	24.92	25.23	8549532
2016-06-02	25.17	25.42	25.12	25.41	4648374
2016-06-03	25.39	25.58	25.27	25.48	6137862
2016-06-06	25.44	25.86	25.42	25.73	21280038
2016-06-07	25.85	25.89	25.52	25.64	13525116
2016-06-08	25.59	26.16	25.50	25.86	22063764
2016-06-09	25.93	26.45	25.51	25.84	26581260
2016-06-10	25.66	25.83	25.48	25.59	6997578
2016-06-13	25.59	25.60	25.12	25.13	9683682
2016-06-14	25.12	25.58	24.89	25.50	13250190
2016-06-15	25.63	25.92	25.59	25.61	10232070
2016-06-16	25.48	26.08	25.35	25.97	10057122
2016-06-17	25.92	26.11	25.69	26.00	15052002
2016-06-20	26.10	26.21	26.00	26.03	11839800
2016-06-21	26.09	26.39	25.99	26.31	7387656
2016-06-22	26.23	26.28	26.09	26.16	6246384
2016-06-23	26.42	26.43	25.99	26.24	5900538
2016-06-24	25.36	25.92	25.36	25.57	23425722
2016-06-27	25.51	25.88	25.23	25.80	10086600
2016-06-28	25.77	25.91	25.50	25.74	6025884
2016-06-29	25.82	26.31	25.78	26.31	5885490
2016-06-30	26.37	26.81	26.12	26.79	8917092
2016-07-01	26.82	26.99	26.58	26.62	4072350
2016-07-05	26.58	27.00	26.50	26.82	4153866
2016-07-06	26.78	26.95	26.68	26.88	7361532
2016-07-07	26.96	27.05	26.68	26.85	4660914
2016-07-08	26.99	27.03	26.83	26.92	4815480
2016-07-11	26.92	27.09	26.73	26.83	4233000
2016-07-12	26.85	26.94	26.67	26.80	5040516
2016-07-13	26.90	27.13	26.72	26.96	4153980
2016-07-14	27.02	27.03	26.78	27.02	3070476
2016-07-15	27.09	27.11	26.65	26.93	3887484
2016-07-18	26.48	26.58	25.46	25.92	12135912
2016-07-19	25.83	26.31	25.77	26.23	5112246
2016-07-20	26.27	26.40	26.15	26.35	3518952
2016-07-21	26.35	26.53	26.25	26.34	3055992
2016-07-22	26.55	26.82	26.46	26.76	3093864
2016-07-25	26.72	26.76	26.54	26.68	2435556
2016-07-26	26.65	26.68	26.31	26.44	3414072
2016-07-27	26.35	26.48	25.98	26.25	3976542
2016-07-28	26.26	26.70	26.14	26.57	3056592
2016-07-29	26.63	26.83	26.52	26.77	3455628
2016-08-01	26.72	27.03	26.70	26.85	3756162
2016-08-02	26.78	26.82	26.27	26.55	4853886
2016-08-03	26.59	26.59	26.20	26.30	5111106
2016-08-04	26.34	26.58	26.08	26.43	7792926
2016-08-05	27.08	27.75	26.97	27.09	14800386
2016-08-08	27.02	27.07	26.38	26.49	5414616
2016-08-09	26.46	26.88	26.44	26.52	7631652
2016-08-10	26.53	26.90	26.50	26.82	4943790
2016-08-11	26.96	27.10	26.82	26.95	4197822
2016-08-12	26.86	26.98	26.75	26.86	2645238
2016-08-15	26.85	26.96	26.77	26.91	2481972
2016-08-16	26.90	26.94	26.60	26.60	2721144
2016-08-17	26.56	26.80	26.31	26.62	2929968
2016-08-18	26.70	26.83	26.65	26.74	3655008
2016-08-19	26.79	26.94	26.54	26.58	4532334
2016-08-22	26.61	26.65	26.44	26.53	2658384
2016-08-23	26.45	26.53	26.22	26.23	3414000
2016-08-24	26.18	26.36	26.07	26.15	3602172
2016-08-25	26.11	26.44	26.11	26.24	4116348
2016-08-26	26.29	26.41	26.10	26.17	3214272
2016-08-29	26.09	26.18	25.86	25.99	4268742
2016-08-30	25.98	26.02	25.52	25.64	5249790
2016-08-31	25.66	25.75	25.49	25.65	6024558
2016-09-01	25.72	25.86	25.48	25.72	4082628
2016-09-02	25.79	25.92	25.52	25.64	3492222
2016-09-06	25.61	25.65	25.29	25.65	8450058
2016-09-07	25.64	25.70	25.31	25.36	3821028
2016-09-08	25.34	25.42	25.18	25.35	5381904
2016-09-09	25.09	25.35	24.59	24.59	7888044
2016-09-12	24.53	24.86	24.39	24.72	6745560
2016-09-13	24.53	24.54	23.91	23.99	9349290
2016-09-14	23.95	24.19	23.72	23.82	5696688
2016-09-15	23.87	24.53	23.78	24.39	11298294
2016-09-16	24.32	24.48	24.14	24.39	13795404
2016-09-19	24.47	24.64	24.30	24.57	5796246
2016-09-20	24.64	24.72	24.46	24.52	4489644
2016-09-21	24.50	24.60	24.25	24.52	5172186
2016-09-22	24.67	24.91	24.63	24.82	3766236
2016-09-23	24.88	24.94	24.72	24.75	3260946
2016-09-26	24.64	24.74	24.42	24.60	2916618
2016-09-27	24.57	24.76	24.54	24.63	3381198
2016-09-28	24.73	24.79	24.40	24.47	2846070
2016-09-29	24.46	24.46	24.14	24.23	3885738
2016-09-30	24.36	24.58	24.23	24.47	4328250
2016-10-03	24.34	24.37	24.18	24.30	2682408
2016-10-04	24.44	24.48	24.18	24.22	3399738
2016-10-05	24.31	24.40	24.15	24.21	6526884
2016-10-06	24.17	24.59	24.17	24.46	3107094
2016-10-07	24.52	24.52	24.11	24.31	3879174
2016-10-10	24.33	24.48	24.30	24.37	2414712
2016-10-11	24.36	24.36	23.79	23.85	5042202
2016-10-12	23.87	24.21	23.76	24.19	3523800
2016-10-13	24.10	24.40	24.00	24.33	3972090
2016-10-14	23.97	24.53	23.46	24.18	7814148
2016-10-17	24.17	24.18	23.84	24.05	3721734
2016-10-18	24.22	24.77	24.22	24.45	4827708
2016-10-19	24.50	24.68	24.37	24.58	3218328
2016-10-20	24.65	24.71	24.35	24.44	3459906
2016-10-21	24.47	24.56	24.23	24.54	3381444
2016-10-24	24.69	25.32	24.68	25.02	6842196
2016-10-25	25.05	25.17	24.92	24.97	3377700
2016-10-26	24.98	24.98	24.34	24.35	3849528
2016-10-27	24.41	24.42	23.83	23.88	5600526
2016-10-28	23.88	24.13	23.88	23.99	5484390
2016-10-31	24.01	24.18	23.87	24.06	4536594
2016-11-01	24.43	24.43	23.82	23.94	4614876
2016-11-02	23.99	24.37	23.99	24.05	4928208
2016-11-03	24.14	24.17	23.32	23.37	9057036
2016-11-04	21.76	23.15	21.08	22.54	36481272
2016-11-07	22.76	22.79	22.27	22.69	8246664
2016-11-08	22.71	22.83	22.41	22.67	5960058
2016-11-09	21.93	22.51	21.67	22.10	10209198
2016-11-10	22.39	22.43	21.15	21.17	7230578
2016-11-11	21.20	21.33	20.72	20.96	5677314
2016-11-14	20.90	21.15	20.32	20.44	8057024
2016-11-15	20.51	20.93	20.43	20.81	9331866
2016-11-16	20.77	21.27	20.74	21.03	7788220
2016-11-17	21.01	21.17	20.76	20.99	7279938
2016-11-18	20.87	21.00	20.81	20.84	5534566
2016-11-21	20.82	21.86	20.78	21.80	18131240
2016-11-22	21.87	22.83	21.80	22.63	13818092
2016-11-23	22.51	22.82	22.31	22.37	5981852
2016-11-25	22.37	22.52	22.32	22.43	2658276
2016-11-28	22.39	22.74	22.34	22.65	7403706
2016-11-29	22.64	22.87	22.54	22.64	7970980
2016-11-30	22.62	22.64	22.28	22.38	7934628
2016-12-01	22.25	22.40	21.77	21.82	8284694
2016-12-02	22.50	22.50	21.72	22.22	6165554
2016-12-05	22.74	22.74	22.21	22.45	5219070
2016-12-06	22.44	22.49	21.93	22.19	5570658
2016-12-07	22.19	22.38	22.13	22.24	5542384
2016-12-08	22.19	22.26	21.50	21.53	5760090
2016-12-09	21.54	22.11	21.53	22.02	5057204
2016-12-12	21.93	22.25	21.93	22.14	3965642
2016-12-13	22.08	22.60	21.95	22.50	5259090
2016-12-14	22.50	22.55	21.90	22.01	4073624
2016-12-15	21.91	22.28	21.88	22.15	3121248
2016-12-16	22.14	22.38	21.96	22.25	7848740
2016-12-19	22.20	22.25	21.85	21.94	4398634
2016-12-20	21.96	22.00	21.73	21.77	5103946
2016-12-21	22.64	22.89	22.19	22.69	8610524
2016-12-22	22.76	22.80	22.25	22.65	4580702
2016-12-23	22.53	23.01	22.52	22.79	4021504
2016-12-27	22.80	23.05	22.57	22.77	3449066
2016-12-28	22.82	22.82	22.35	22.46	3342154
2016-12-29	22.46	22.62	22.35	22.52	3966664
2016-12-30	22.55	22.60	22.06	22.17	5059094
2017-01-03	22.33	22.78	22.29	22.77	6885832
2017-01-04	22.85	23.07	22.77	23.01	4619252
2017-01-05	23.00	23.15	22.82	23.10	5489980
2017-01-06	23.08	23.15	22.68	22.81	5317892
2017-01-09	22.73	22.78	22.10	22.20	5761574
2017-01-10	22.13	22.25	21.69	21.75	7106566
2017-01-11	21.77	22.24	21.76	22.00	4021882
2017-01-12	22.00	22.00	21.49	21.56	6666976
2017-01-13	22.63	22.63	21.97	22.26	9049926
2017-01-17	22.25	22.35	21.91	21.97	4766838
2017-01-18	21.98	22.08	21.57	21.73	6364422
2017-01-19	21.66	21.89	21.59	21.68	3951510
2017-01-20	21.78	21.93	21.58	21.76	4792368
2017-01-23	21.73	21.88	21.65	21.76	3348530
2017-01-24	21.86	21.89	21.43	21.86	4093884
2017-01-25	21.96	22.12	21.54	21.57	7225726
2017-01-26	21.56	21.73	21.13	21.34	5809960
2017-01-27	21.41	21.43	21.02	21.15	3092876
2017-01-30	21.13	21.24	20.98	21.22	4152904
2017-01-31	21.25	21.41	21.15	21.30	3762578
2017-02-01	21.26	21.26	20.83	20.91	3857048
2017-02-02	20.93	21.11	20.89	20.91	4051174
2017-02-03	21.09	21.56	20.89	21.32	4882008
2017-02-06	21.29	21.46	21.18	21.37	3777858
2017-02-07	21.38	21.61	21.33	21.54	2849882
2017-02-08	21.47	21.91	21.46	21.84	3641684
2017-02-09	21.81	21.99	21.63	21.89	3839146
2017-02-10	21.93	22.03	21.83	22.01	2860400
2017-02-13	22.46	22.49	21.69	21.71	4356952
2017-02-14	21.71	21.75	21.49	21.69	3649044
2017-02-15	21.67	21.80	21.57	21.68	3453242
2017-02-16	21.76	21.82	21.54	21.73	3105748
2017-02-17	21.73	21.90	21.67	21.82	6346692
2017-02-21	21.86	22.04	21.70	22.00	5298614
2017-02-22	22.03	22.24	21.96	21.97	3205044
2017-02-23	21.99	22.10	21.85	21.96	2994860
2017-02-24	22.10	22.17	21.68	21.78	4154986
2017-02-27	21.66	21.73	20.95	21.05	8515678
2017-02-28	21.01	21.12	20.51	20.72	17018670
2017-03-01	20.71	21.12	20.65	21.01	9546262
2017-03-02	23.93	24.47	23.34	23.69	26017868
2017-03-03	23.48	24.08	23.17	24.02	10893272
2017-03-06	23.87	24.00	23.49	23.49	12850898
2017-03-07	23.32	23.49	23.28	23.35	3591448
2017-03-08	23.26	23.69	23.26	23.69	5324908
2017-03-09	23.70	23.90	23.35	23.51	4073288
2017-03-10	23.62	23.63	23.24	23.41	3480484
2017-03-13	23.32	23.34	23.09	23.22	3661870
2017-03-14	23.15	23.20	22.98	23.14	3599382
2017-03-15	23.25	23.61	23.19	23.55	3982876
2017-03-16	23.19	23.59	23.19	23.44	3863340
2017-03-17	23.57	23.59	23.22	23.24	7629468
2017-03-20	23.29	23.51	23.19	23.40	3690438
2017-03-21	23.51	23.68	23.34	23.35	4587130
2017-03-22	23.37	23.61	23.21	23.57	4307142
2017-03-23	23.47	23.64	23.26	23.28	3051286
2017-03-24	23.33	23.56	23.23	23.47	3927446
2017-03-27	23.39	23.52	23.21	23.45	2631256
2017-03-28	23.48	23.65	23.29	23.50	2646064
2017-03-29	23.37	23.64	23.31	23.62	4005398
2017-03-30	23.55	23.62	23.05	23.13	3910656
2017-03-31	23.08	23.26	22.88	23.09	4142328
2017-04-03	23.12	23.21	22.78	22.88	4563506
2017-04-04	22.89	23.03	22.70	23.01	3781194
2017-04-05	22.92	23.15	22.80	22.97	3839522
2017-04-06	23.02	23.17	22.84	22.88	3238708
2017-04-07	22.87	22.96	22.67	22.93	3508444
2017-04-10	22.96	23.00	22.71	22.91	3444816
2017-04-11	22.90	22.90	22.58	22.68	3179182
2017-04-12	22.60	22.77	22.58	22.70	3696776
2017-04-13	22.76	22.82	22.42	22.45	2656564
2017-04-17	22.40	22.52	22.19	22.51	5616498
2017-04-18	22.49	22.73	22.44	22.66	3705692
2017-04-19	22.75	22.83	22.50	22.55	2705400
2017-04-20	22.50	22.96	22.47	22.87	4098116
2017-04-21	22.84	22.94	22.69	22.70	3585342
2017-04-24	22.84	22.96	22.52	22.74	4989076
2017-04-25	22.78	22.80	22.49	22.69	4415804
2017-04-26	22.66	22.75	22.52	22.56	3869172
2017-04-27	22.60	22.77	22.52	22.65	3771224
2017-04-28	22.69	22.79	22.54	22.69	5072456
2017-05-01	22.72	22.79	22.26	22.28	4617642
2017-05-02	22.30	22.45	22.18	22.34	4811790
2017-05-03	22.36	22.61	22.34	22.47	4744834
2017-05-04	22.57	23.15	22.51	22.97	7366882
2017-05-05	23.48	24.05	23.38	23.73	12102996
2017-05-08	23.75	24.35	23.74	24.24	11648088
2017-05-09	24.20	24.24	23.72	24.00	6301698
2017-05-10	23.99	24.15	23.84	23.93	5784344
2017-05-11	23.84	24.06	23.77	23.94	2958432
2017-05-12	23.94	24.03	23.75	23.81	2758868
2017-05-15	23.75	23.83	23.64	23.73	3930632
2017-05-16	23.80	23.82	23.36	23.41	4167508
2017-05-17	23.35	23.58	23.25	23.40	4335624
2017-05-18	23.82	23.82	23.33	23.41	4986706
2017-05-19	23.43	23.95	23.33	23.85	4442620
2017-05-22	23.77	24.27	23.77	24.17	4399010
2017-05-23	24.23	24.80	24.21	24.72	7457344
2017-05-24	24.80	24.99	24.62	24.95	4659394
2017-05-25	25.00	25.56	24.95	25.38	5113288
2017-05-26	25.40	25.66	25.35	25.45	3482980
2017-05-30	25.34	25.47	25.21	25.36	2466810
2017-05-31	25.42	25.56	25.24	25.28	4144074
2017-06-01	25.32	25.53	25.05	25.49	4871282
2017-06-02	25.43	25.64	25.16	25.64	4280352
2017-06-05	25.63	25.66	25.41	25.56	2512110
2017-06-06	25.47	25.62	25.29	25.38	2875980
2017-06-07	25.34	25.48	25.24	25.43	2876246
2017-06-08	25.25	25.28	24.90	25.24	3979428
2017-06-09	25.19	25.32	24.94	25.03	4484254
2017-06-12	25.01	25.33	25.00	25.32	4028896
2017-06-13	25.13	25.37	25.01	25.28	3415898
2017-06-14	25.43	25.60	25.17	25.38	3556212
2017-06-15	25.27	25.72	25.26	25.65	3921840
2017-06-16	25.44	25.93	25.06	25.16	6846482
2017-06-19	25.19	25.45	25.01	25.43	3134218
2017-06-20	25.46	25.58	25.31	25.42	4056026
2017-06-21	25.37	25.72	25.37	25.60	3757788
2017-06-22	25.55	25.72	25.33	25.43	2976500
2017-06-23	25.52	26.21	25.52	26.00	6620004
2017-06-26	26.07	26.12	25.73	25.76	3898940
2017-06-27	25.66	25.75	25.15	25.15	4958448
2017-06-28	25.24	25.62	25.09	25.53	4062942
2017-06-29	25.40	25.52	24.83	24.96	4236030
2017-06-30	25.25	25.25	24.83	24.84	5233536
2017-07-03	24.99	25.08	24.74	24.86	2076988
2017-07-05	24.92	24.98	24.52	24.76	3799274
2017-07-06	24.63	25.24	24.60	25.17	7384274
2017-07-07	25.17	25.41	25.03	25.35	5734140
2017-07-10	25.40	25.45	25.08	25.26	3613198
2017-07-11	25.29	25.29	24.91	24.99	3858552
2017-07-12	25.20	25.44	25.12	25.21	2570226
2017-07-13	25.27	25.43	25.06	25.41	3415214
2017-07-14	25.57	25.87	25.51	25.84	3165446
2017-07-17	25.87	25.87	25.70	25.77	2378484
2017-07-18	25.75	25.94	25.61	25.92	2139796
2017-07-19	25.99	26.14	25.84	26.12	3650260
2017-07-20	26.20	26.29	25.99	26.19	3182410
2017-07-21	26.08	26.32	26.08	26.29	2490112
2017-07-24	26.32	26.48	26.19	26.37	3520720
2017-07-25	26.42	26.75	26.31	26.70	4208868
2017-07-26	26.67	26.97	26.53	26.79	3209938
2017-07-27	26.71	27.04	26.63	27.02	4715852
2017-07-28	26.96	27.12	26.62	26.71	2488140
2017-07-31	26.70	26.80	26.26	26.38	3917348
2017-08-01	26.47	26.68	26.21	26.56	3619954
2017-08-02	26.40	26.57	26.12	26.52	3476072
2017-08-03	26.59	26.75	26.23	26.57	2920218
2017-08-04	26.66	26.66	26.20	26.36	2756864
2017-08-07	26.42	26.50	26.30	26.44	3722142
2017-08-08	26.35	26.69	26.27	26.32	6315132
2017-08-09	25.77	26.22	25.40	26.02	6742802
2017-08-10	25.94	26.42	25.78	26.26	5748850
2017-08-11	26.69	27.01	26.28	26.91	5489346
2017-08-14	26.97	27.29	26.93	26.98	4018880
2017-08-15	26.99	27.06	26.85	27.01	2390564
2017-08-16	27.14	27.20	27.04	27.16	2063514
2017-08-17	27.13	27.37	26.80	26.86	3369926
2017-08-18	26.74	27.18	26.72	27.03	3860674
2017-08-21	27.07	27.26	26.98	27.18	2514878
2017-08-22	27.19	27.75	27.19	27.69	4720824
2017-08-23	27.75	27.79	27.45	27.58	3174862
2017-08-24	27.55	27.62	27.39	27.49	3218704
2017-08-25	27.59	27.85	27.47	27.61	3620056
2017-08-28	27.70	27.75	27.48	27.58	3286042
2017-08-29	27.52	27.79	27.45	27.69	2918584
2017-08-30	27.67	28.07	27.64	27.98	3085014
2017-08-31	28.03	28.22	27.88	27.91	4060610
2017-09-01	27.99	28.15	27.94	28.04	3224810
2017-09-05	27.99	28.23	27.98	28.18	5284718
2017-09-06	28.48	28.63	27.98	28.17	6516860
2017-09-07	28.19	28.29	28.04	28.18	4003428
2017-09-08	28.18	28.35	28.11	28.16	2461916
2017-09-11	28.27	28.48	28.22	28.33	2729024
2017-09-12	28.24	28.46	27.93	28.04	5569814
2017-09-13	27.93	28.30	27.89	28.19	3047244
2017-09-14	28.17	28.32	27.98	28.29	4465718
2017-09-15	28.38	28.42	28.01	28.09	8690426
2017-09-18	28.09	28.40	27.98	28.34	2513336
2017-09-19	28.34	28.38	28.09	28.13	2928830
2017-09-20	28.05	28.15	27.60	27.98	3064878
2017-09-21	27.98	28.00	27.75	27.79	2333592
2017-09-22	27.81	28.02	27.74	27.91	2254648
2017-09-25	27.91	28.00	27.57	27.59	3333264
2017-09-26	27.61	27.76	27.58	27.60	3961274
2017-09-27	27.61	27.61	27.12	27.44	11632934
2017-09-28	27.32	27.87	27.21	27.74	6055052
2017-09-29	27.73	27.98	27.53	27.63	4266252
2017-10-02	27.63	27.94	27.52	27.57	2761080
2017-10-03	27.62	27.85	27.50	27.64	3055744
2017-10-04	27.69	27.72	27.40	27.61	3761396
2017-10-05	27.74	27.81	27.58	27.70	2608124
2017-10-06	27.62	27.77	27.54	27.69	2203852
2017-10-09	27.75	27.87	27.63	27.70	1501656
2017-10-10	27.73	27.86	27.61	27.68	2001210
2017-10-11	27.65	27.95	27.61	27.85	2738132
2017-10-12	27.83	28.01	27.76	27.98	2797782
2017-10-13	28.01	28.09	27.88	27.92	1941512
2017-10-16	27.94	28.14	27.94	28.11	3156248
2017-10-17	28.15	28.38	27.97	28.26	2934658
2017-10-18	28.16	28.25	27.96	28.15	2430504
2017-10-19	28.11	28.17	27.92	28.00	2359106
2017-10-20	28.09	28.27	28.04	28.23	3615742
2017-10-23	28.25	28.35	28.09	28.18	2482452
2017-10-24	28.13	28.48	28.02	28.42	2715696
2017-10-25	28.21	28.30	27.95	28.25	2547130
2017-10-26	28.37	28.51	28.25	28.38	2412696
2017-10-27	28.19	28.54	27.96	28.38	3295496
2017-10-30	28.43	28.50	28.08	28.42	3298500
2017-10-31	28.50	29.27	28.48	28.97	4810574
2017-11-01	29.17	29.22	28.80	28.90	3471094
2017-11-02	28.96	28.97	28.70	28.73	2558036
2017-11-03	28.61	28.96	28.55	28.84	2736010
2017-11-06	28.85	28.90	28.67	28.76	3230924
2017-11-07	28.75	28.96	28.68	28.96	3441980
2017-11-08	28.96	29.15	28.83	29.00	6514688
2017-11-09	28.00	29.94	28.00	29.34	9617410
2017-11-10	29.30	30.67	29.14	30.58	9178190
2017-11-13	30.49	31.21	30.42	31.10	5854432
2017-11-14	30.87	31.40	30.60	31.32	5932060
2017-11-15	31.27	31.33	30.73	30.80	6750924
2017-11-16	30.83	31.29	30.68	31.00	5459326
2017-11-17	30.99	31.32	30.87	31.09	3603428
2017-11-20	30.27	30.92	30.08	30.58	4902384
2017-11-21	30.67	30.90	30.52	30.64	5100236
2017-11-22	30.71	30.84	30.44	30.64	2301636
2017-11-24	30.53	30.91	30.53	30.88	1147206
2017-11-27	30.88	30.99	30.70	30.89	2527012
2017-11-28	31.18	31.34	30.77	31.05	5730266
2017-11-29	31.05	31.11	30.73	30.95	2921968
2017-11-30	30.91	31.38	30.80	31.34	5432026
2017-12-01	31.08	31.47	30.93	31.46	4384498
2017-12-04	31.47	31.71	31.25	31.68	4462934
2017-12-05	31.59	31.77	31.40	31.53	3971048
2017-12-06	31.53	31.65	31.31	31.64	4162684
2017-12-07	31.54	31.60	31.11	31.15	4713240
2017-12-08	31.31	31.62	31.19	31.61	3589216
2017-12-11	31.45	31.55	31.11	31.47	3194068
2017-12-12	31.48	31.75	31.24	31.46	3136334
2017-12-13	31.58	31.81	31.50	31.76	3351402
2017-12-14	31.81	32.11	31.47	31.57	3448924
2017-12-15	31.71	32.13	31.25	32.01	8232312
2017-12-18	32.22	32.40	31.96	32.02	2761212
2017-12-19	32.03	32.26	31.91	32.11	2534676
2017-12-20	32.27	32.34	31.78	32.01	2672780
2017-12-21	32.19	32.26	31.78	31.91	3377484
2017-12-22	31.95	32.03	31.76	31.89	2460848
2017-12-26	31.54	32.05	31.48	31.92	1622554
2017-12-27	31.95	32.16	31.86	32.12	3111608
2017-12-28	32.25	32.28	31.44	31.46	2882568
2017-12-29	31.37	31.85	31.36	31.65	3217562
2018-01-02	31.70	31.81	31.30	31.36	5049956
2018-01-03	31.34	31.66	31.12	31.56	5575418
2018-01-04	31.69	32.03	31.56	31.68	3778924
2018-01-05	31.75	31.93	31.60	31.75	3509362
2018-01-08	31.53	32.04	31.40	32.02	2958614
2018-01-09	32.16	32.80	31.99	32.74	6946600
2018-01-10	32.84	33.08	31.65	31.80	5427200
2018-01-11	31.86	32.06	31.72	31.98	3947908
2018-01-12	32.07	32.16	31.84	31.89	3685412
2018-01-16	32.04	32.38	31.81	32.28	5714098
2018-01-17	32.67	33.62	32.53	33.54	7812128
2018-01-18	33.51	33.61	32.85	33.24	3525036
2018-01-19	33.32	33.67	33.27	33.43	5003156
2018-01-22	33.42	33.90	33.38	33.89	3647920
2018-01-23	33.87	34.32	33.69	34.23	4999006
2018-01-24	34.34	34.39	34.07	34.14	4277784
2018-01-25	34.28	34.34	33.83	33.90	5344948
2018-01-26	33.92	34.50	33.85	34.46	3516724
2018-01-29	34.80	35.11	33.78	34.15	6183698
2018-01-30	34.13	34.51	33.90	33.95	4858038
2018-01-31	33.82	34.29	33.78	34.12	5009206
2018-02-01	33.99	34.22	33.53	33.97	3820162
2018-02-02	33.83	33.93	33.29	33.32	6236626
2018-02-05	33.29	33.43	31.93	31.93	6678466
2018-02-06	31.55	32.16	30.58	32.11	6897226
2018-02-07	31.87	32.56	31.79	32.28	5862180
2018-02-08	32.20	32.31	30.97	31.00	5910262
2018-02-09	31.14	31.71	30.59	31.45	5359644
2018-02-12	31.58	32.24	31.50	32.04	4103014
2018-02-13	31.81	31.89	31.44	31.70	4036586
2018-02-14	31.42	32.00	31.21	31.95	3467468
2018-02-15	32.05	32.83	31.90	32.81	3422992
2018-02-16	32.99	33.22	32.55	32.74	3135896
2018-02-20	32.49	32.79	32.16	32.30	3665532
2018-02-21	32.38	33.13	32.34	32.51	4478926
2018-02-22	32.55	32.89	32.36	32.47	4414890
2018-02-23	32.70	32.98	32.34	32.94	3895170
2018-02-26	33.06	33.18	32.58	32.91	3428206
2018-02-27	32.95	33.13	32.08	32.09	5610092
2018-02-28	32.38	32.43	31.65	31.69	8717002
2018-03-01	28.73	28.97	27.00	27.11	29378782
2018-03-02	26.85	27.12	26.37	27.08	13276338
2018-03-05	27.51	28.32	27.24	27.87	12898744
2018-03-06	27.95	27.95	27.22	27.84	7623944
2018-03-07	27.68	27.94	27.46	27.78	6095680
2018-03-08	27.80	28.49	27.69	28.42	5875912
2018-03-09	28.55	29.03	28.27	29.03	7861900
2018-03-12	29.00	29.68	29.00	29.22	8163752
2018-03-13	29.39	29.69	29.24	29.35	6671622
2018-03-14	29.44	29.50	28.87	29.37	6996542
2018-03-15	29.36	29.67	28.94	29.10	4597652
2018-03-16	29.10	29.46	28.85	29.32	7860740
2018-03-19	29.21	29.33	28.86	29.14	10876736
2018-03-20	29.29	29.46	29.12	29.34	5136442
2018-03-21	29.27	29.44	28.89	29.04	6143762
2018-03-22	28.87	29.02	28.36	28.39	6989602
2018-03-23	28.39	28.56	27.93	27.93	6377442
2018-03-26	28.41	28.57	27.96	28.44	5036856
2018-03-27	28.63	28.76	27.96	28.13	3674792
2018-03-28	28.19	28.49	28.03	28.12	3247902
2018-03-29	28.32	28.80	28.22	28.61	3722042
2018-04-02	28.45	28.51	27.55	27.81	5586980
2018-04-03	28.01	28.03	27.64	27.87	6917350
2018-04-04	27.65	28.52	27.50	28.39	5971580
2018-04-05	28.58	28.90	28.42	28.71	3863686
2018-04-06	28.40	28.62	27.72	27.97	6246758
2018-04-09	28.24	28.50	28.01	28.12	4122920
2018-04-10	28.33	28.41	27.87	28.16	4566698
2018-04-11	27.89	28.25	27.76	28.11	4079056
2018-04-12	28.13	28.42	28.05	28.27	3527536
2018-04-13	28.41	28.58	28.16	28.34	2962738
2018-04-16	28.60	28.68	28.34	28.49	2588938
2018-04-17	28.57	28.89	28.32	28.84	5844784
2018-04-18	28.84	28.89	28.61	28.74	3452158
2018-04-19	28.55	29.00	28.43	28.66	10829040
2018-04-20	28.47	28.58	28.09	28.25	7612530
2018-04-23	28.37	28.73	28.25	28.44	4880532
2018-04-24	28.61	28.61	27.68	27.87	5707568
2018-04-25	27.82	27.86	27.15	27.21	8590050
2018-04-26	27.19	27.79	27.01	27.55	6851946
2018-04-27	27.54	28.22	27.48	28.10	4531106
2018-04-30	28.13	28.32	27.42	27.50	6271086
2018-05-01	27.44	27.63	27.07	27.60	3904150
2018-05-02	27.50	27.54	26.31	26.36	9598478
2018-05-03	26.36	26.57	25.88	26.16	8754054
2018-05-04	26.06	26.66	26.04	26.38	10478456
2018-05-07	26.44	26.76	26.35	26.66	9709350
2018-05-08	26.67	27.16	26.52	26.54	7980856
2018-05-09	24.75	24.88	24.05	24.56	19233230
2018-05-10	24.60	25.43	24.58	25.03	7630486
2018-05-11	25.06	25.13	24.50	24.64	9277718
2018-05-14	24.67	24.81	24.38	24.47	7863682
2018-05-15	24.30	24.48	23.97	24.10	7976716
2018-05-16	24.15	24.26	23.86	24.05	6500662
2018-05-17	24.00	24.34	23.81	24.29	7068852
2018-05-18	24.33	24.91	24.15	24.74	13088084
2018-05-21	24.80	25.20	24.75	24.96	7387144
2018-05-22	24.93	25.16	24.76	24.84	7476358
2018-05-23	24.67	25.19	24.48	25.01	7174526
2018-05-24	24.98	25.15	24.62	24.81	6423514
2018-05-25	24.85	25.62	24.66	24.83	7215894
2018-05-29	24.69	24.87	24.42	24.65	5732056
2018-05-30	24.94	26.32	24.91	25.98	16054230
2018-05-31	25.92	26.08	25.43	25.58	11769644
2018-06-01	25.78	25.97	25.65	25.75	5831176
2018-06-04	25.83	25.99	25.63	25.90	5591248
2018-06-05	25.85	26.05	25.52	25.68	7067802
2018-06-06	26.16	26.77	25.86	26.60	14417914
2018-06-07	26.65	26.74	26.35	26.42	9525480
2018-06-08	27.06	28.08	27.05	27.74	13618126
2018-06-11	27.84	28.10	27.69	28.04	8982080
2018-06-12	28.09	28.22	27.96	28.09	7563758
2018-06-13	28.22	28.22	27.95	28.05	5781732
2018-06-14	28.10	28.10	27.84	28.03	4627120
2018-06-15	28.01	28.24	27.75	28.22	8280828
2018-06-18	28.06	28.15	27.90	28.05	6711288
2018-06-19	27.89	28.06	27.81	27.94	6490816
2018-06-20	28.04	28.04	27.52	27.77	3518220
2018-06-21	27.81	28.08	27.65	27.99	5834728
2018-06-22	28.04	28.51	27.98	28.43	6311516
2018-06-25	28.46	28.65	28.05	28.32	5721812
2018-06-26	28.27	28.39	28.01	28.12	3201422
2018-06-27	28.02	28.28	27.87	27.97	3898048
2018-06-28	28.00	28.46	27.90	28.39	3914172
2018-06-29	28.38	28.86	28.24	28.65	6353922
2018-07-02	28.62	29.00	28.49	28.79	4572700
2018-07-03	28.93	29.05	28.79	28.84	2320464
2018-07-05	28.92	29.09	28.37	28.82	5759512
2018-07-06	28.78	29.31	28.78	29.22	3514036
2018-07-09	29.23	29.42	29.09	29.36	2504654
2018-07-10	29.50	29.83	29.42	29.79	4499810
2018-07-11	29.56	30.25	29.50	30.12	7047486
2018-07-12	30.38	30.62	30.23	30.50	3676598
2018-07-13	30.59	30.62	30.34	30.61	2700690
2018-07-16	30.60	30.74	30.40	30.54	2921358
2018-07-17	30.44	31.16	30.44	31.09	3508958
2018-07-18	30.99	30.99	30.31	30.52	4791120
2018-07-19	30.58	30.78	30.36	30.57	3811628
2018-07-20	30.57	30.86	30.42	30.79	4456950
2018-07-23	30.68	30.83	30.41	30.50	2882758
2018-07-24	30.48	30.64	30.27	30.54	4363474
2018-07-25	30.57	31.14	30.51	31.06	4110494
2018-07-26	31.22	31.30	30.77	30.83	2821338
2018-07-27	30.84	30.97	30.14	30.32	4042800
2018-07-30	30.11	30.27	29.80	29.86	4849396
2018-07-31	29.98	30.41	29.87	30.01	8954592
2018-08-01	29.81	29.89	29.19	29.39	6398648
2018-08-02	29.22	29.81	29.22	29.68	4943340
2018-08-03	29.67	29.96	29.11	29.63	4629580
2018-08-06	29.62	30.14	29.52	29.71	5972382
2018-08-07	30.00	30.00	29.64	29.90	6053452
2018-08-08	29.91	29.95	29.50	29.70	4717158
2018-08-09	30.12	31.20	29.39	30.49	8732848
2018-08-10	30.29	30.50	29.92	30.35	4103050
2018-08-13	30.50	30.63	30.14	30.22	3229112
2018-08-14	30.24	30.91	30.02	30.89	4908050
2018-08-15	30.64	31.03	30.47	30.67	6803440
2018-08-16	30.67	30.97	30.39	30.84	2730692
2018-08-17	30.82	31.14	30.72	31.09	3512312
2018-08-20	31.25	31.32	30.91	31.05	5072542
2018-08-21	31.23	31.25	30.85	30.93	5701958
2018-08-22	30.88	30.88	30.49	30.51	2956342
2018-08-23	30.49	30.59	30.33	30.34	3509066
2018-08-24	30.42	30.56	30.25	30.33	2660726
2018-08-27	30.52	30.67	30.11	30.22	4701398
2018-08-28	30.30	30.43	30.19	30.40	3301030
2018-08-29	30.38	30.70	30.29	30.69	3044124
2018-08-30	30.54	30.94	30.27	30.41	4405026
2018-08-31	30.40	30.50	30.11	30.45	5646828
2018-09-04	30.26	30.51	30.24	30.47	2788528
2018-09-05	30.34	30.81	30.31	30.73	4392658
2018-09-06	30.70	30.74	30.44	30.67	3657966
2018-09-07	30.49	30.49	29.90	30.17	4505500
2018-09-10	30.29	30.36	29.86	29.88	4038992
2018-09-11	29.84	29.84	29.02	29.05	11009724
2018-09-12	29.08	29.29	28.88	29.15	9722936
2018-09-13	29.32	29.67	29.08	29.47	13658886
2018-09-14	29.61	29.86	29.38	29.77	6767076
2018-09-17	29.85	29.96	29.55	29.86	3885298
2018-09-18	29.87	29.94	29.21	29.70	5943070
2018-09-19	29.69	29.82	29.55	29.66	3839916
2018-09-20	29.75	30.34	29.65	30.19	6098368
2018-09-21	30.08	30.44	29.91	29.93	12427054
2018-09-24	29.74	29.78	28.80	29.15	6257538
2018-09-25	29.24	29.24	28.86	28.97	3561052
2018-09-26	29.09	29.44	28.93	29.16	4985936
2018-09-27	29.15	29.57	29.06	29.16	5120386
2018-09-28	29.15	29.39	29.05	29.14	5014502
2018-10-01	29.34	29.39	28.59	28.68	4589640
2018-10-02	28.62	28.71	28.09	28.60	9270002
2018-10-03	28.70	28.90	28.20	28.34	5472450
2018-10-04	28.23	28.41	27.79	27.99	6177724
2018-10-05	28.22	28.42	27.94	28.10	5796794
2018-10-08	28.05	28.40	28.03	28.25	4753220
2018-10-09	28.34	28.50	28.21	28.28	4941248
2018-10-10	28.14	28.14	26.89	26.95	6759136
2018-10-11	27.03	27.20	26.38	26.42	5856080
2018-10-12	26.45	26.98	26.25	26.65	5351618
2018-10-15	26.12	26.43	25.84	26.10	5374148
2018-10-16	26.22	26.63	26.05	26.55	5285372
2018-10-17	26.50	26.55	26.12	26.32	5894678
2018-10-18	26.23	26.46	25.75	25.92	7075886
2018-10-19	26.07	26.46	26.03	26.06	5640494
2018-10-22	26.09	26.32	26.01	26.05	4525872
2018-10-23	25.81	26.53	25.56	26.32	8171874
2018-10-24	26.21	26.63	25.95	26.01	8838750
2018-10-25	25.99	26.52	25.53	26.26	7487368
2018-10-26	25.83	26.01	25.35	25.53	7605978
2018-10-29	25.85	26.02	25.24	25.66	6622890
2018-10-30	25.88	26.52	25.81	26.49	6863178
2018-10-31	26.61	26.77	26.32	26.43	6312384
2018-11-01	26.50	27.30	26.43	27.23	6150680
2018-11-02	27.30	27.53	26.76	27.05	6746696
2018-11-05	27.18	27.39	26.99	27.36	5085588
2018-11-06	27.31	27.56	27.12	27.40	4035224
2018-11-07	27.63	27.96	27.36	27.96	9977436
2018-11-08	24.83	27.38	24.71	27.07	28273794
2018-11-09	27.48	28.57	27.15	28.42	10681980
2018-11-12	28.28	28.35	27.34	27.38	10022198
2018-11-13	27.39	27.98	27.26	27.89	5515844
2018-11-14	28.06	28.11	27.11	27.25	7698754
2018-11-15	27.20	27.65	27.09	27.65	5675900
2018-11-16	27.67	28.07	27.62	27.89	4404610
2018-11-19	27.95	28.62	27.92	28.52	8159822
2018-11-20	28.84	29.25	27.85	27.89	9260560
2018-11-21	27.98	28.29	27.77	28.02	7026384
2018-11-23	27.95	28.75	27.85	28.66	3565866
2018-11-26	28.75	28.95	28.38	28.41	8782862
2018-11-27	28.46	29.07	28.46	28.88	6655870
2018-11-28	28.84	29.56	28.72	29.55	6278052
2018-11-29	29.35	29.79	29.32	29.40	5355134
2018-11-30	29.50	29.98	29.45	29.84	5712060
2018-12-03	29.62	30.17	29.62	30.00	6946344
2018-12-04	29.50	30.05	28.83	28.92	11044606
2018-12-06	28.77	29.17	28.40	29.14	9234316
2018-12-07	28.95	29.52	28.71	28.71	7376126
2018-12-10	28.51	28.86	28.21	28.48	7608660
2018-12-11	28.78	29.18	28.63	28.79	7694556
2018-12-12	29.14	29.21	28.56	28.72	6113450
2018-12-13	27.82	28.09	26.54	26.72	8497758
2018-12-14	26.52	26.76	26.26	26.35	7229272
2018-12-17	26.32	26.37	25.44	25.63	6471390
2018-12-18	25.89	26.05	25.32	25.62	6459446
2018-12-19	25.64	25.86	24.59	24.72	6320872
2018-12-20	24.73	24.88	24.30	24.61	6608370
2018-12-21	24.67	25.09	24.08	24.12	11739844
2018-12-24	24.13	24.39	23.88	23.98	3997858
2018-12-26	24.06	24.56	23.87	24.55	7476948
2018-12-27	24.27	24.73	23.91	24.72	4936520
2018-12-28	24.76	24.89	24.22	24.52	5603016
2018-12-31	24.57	24.69	24.40	24.61	4522920
2019-01-02	24.28	24.43	24.09	24.38	7501524
2019-01-03	24.20	24.56	23.92	24.00	11526590
2019-01-04	24.26	24.92	24.22	24.90	8070692
2019-01-07	24.70	25.04	24.59	24.87	6652286
2019-01-08	25.87	26.52	25.70	26.42	12059428
2019-01-09	26.54	27.01	26.40	26.67	12476818
2019-01-10	26.63	26.65	25.94	26.63	12827848
2019-01-11	26.64	27.21	26.43	27.19	7941034
2019-01-14	26.91	27.22	26.73	27.08	6155562
2019-01-15	27.10	27.48	27.03	27.38	4538368
2019-01-16	27.21	27.38	26.76	26.91	6750946
2019-01-17	26.95	27.34	26.95	27.14	5129536
2019-01-18	27.43	27.90	27.26	27.79	7967576
2019-01-22	27.68	27.77	27.26	27.74	5651912
2019-01-23	27.69	27.88	27.43	27.59	5941026
2019-01-24	27.55	27.81	27.47	27.68	6017262
2019-01-25	27.89	28.13	27.85	27.93	3694806
2019-01-28	27.77	27.91	27.53	27.78	3731856
2019-01-29	27.87	27.95	27.60	27.74	3016670
2019-01-30	27.78	28.19	27.68	28.11	4000970
2019-01-31	28.12	28.67	28.06	28.62	5461666
2019-02-01	28.69	29.00	28.57	28.98	6026692
2019-02-04	29.01	29.10	28.74	29.09	8924046
2019-02-05	29.17	29.29	28.71	28.81	10100552
2019-02-06	28.72	28.83	28.64	28.68	5392556
2019-02-07	28.58	28.88	28.47	28.72	3255398
2019-02-08	28.59	28.95	28.56	28.95	3071368
2019-02-11	28.97	29.16	28.90	29.00	3033466
2019-02-12	28.99	29.56	28.99	29.45	4428236
2019-02-13	29.51	29.70	29.48	29.66	3448622
2019-02-14	29.41	29.59	29.00	29.32	5913680
2019-02-15	29.50	29.61	29.29	29.36	5226454
2019-02-19	29.25	29.33	28.97	29.12	6840510
2019-02-20	29.19	29.55	29.11	29.35	5472346
2019-02-21	29.23	29.87	29.15	29.44	5712298
2019-02-22	29.40	29.60	29.11	29.22	5120410
2019-02-25	29.54	29.57	29.14	29.27	4860018
2019-02-26	29.31	29.53	29.21	29.37	3570102
2019-02-27	29.17	29.41	28.96	29.37	10246840
2019-02-28	31.61	33.19	31.61	31.92	20948126
2019-03-01	32.19	32.49	31.63	32.37	7700826
2019-03-04	32.39	32.79	32.15	32.51	7171514
2019-03-05	32.25	32.25	31.25	31.31	10248772
2019-03-06	31.37	31.55	30.76	30.87	9506784
2019-03-07	31.00	31.30	30.62	30.80	10783860
2019-03-08	30.62	30.74	30.04	30.31	5926484
2019-03-11	30.25	30.66	30.23	30.60	8385468
2019-03-12	30.37	30.50	29.73	30.12	10997176
2019-03-13	30.06	30.29	29.70	29.89	7786076
2019-03-14	29.85	30.08	29.79	29.84	8270764
2019-03-15	30.00	30.54	29.94	30.14	12522560
2019-03-18	30.17	30.58	30.14	30.30	6111418
2019-03-19	29.44	29.50	28.77	28.96	13199322
2019-03-20	28.42	28.78	28.15	28.25	18263166
2019-03-21	28.33	28.42	27.09	27.10	23419346
2019-03-22	27.11	27.23	26.47	26.76	16682068
2019-03-25	26.76	27.41	26.71	27.28	12775776
2019-03-26	27.37	27.84	27.35	27.81	16577394
2019-03-27	27.72	27.89	27.28	27.44	7433850
2019-03-28	27.40	27.67	27.19	27.23	9046414
2019-03-29	27.28	27.42	26.87	27.29	9803054
2019-04-01	27.19	27.44	26.53	26.64	10675142
2019-04-02	26.50	27.10	26.12	26.67	14974650
2019-04-03	26.75	26.96	26.22	26.30	9952902
2019-04-04	26.38	26.56	26.21	26.44	6896824
2019-04-05	26.62	26.90	26.37	26.44	6386472
2019-04-08	26.54	26.70	26.38	26.54	6415646
2019-04-09	26.52	27.37	26.52	27.35	12463298
2019-04-10	27.35	27.58	27.09	27.49	11282888
2019-04-11	27.59	27.69	26.93	27.38	16114314
2019-04-12	27.38	27.41	26.29	26.51	12316580
2019-04-15	26.50	27.23	26.50	27.04	6061456
2019-04-16	27.05	27.60	26.90	27.10	8438166
2019-04-17	27.18	27.54	27.15	27.45	7925564
2019-04-18	27.62	27.71	27.40	27.60	8432522
2019-04-22	27.52	27.70	27.38	27.49	5183296
2019-04-23	27.50	28.13	27.50	28.12	9304208
2019-04-24	28.20	28.58	28.18	28.41	7337642
2019-04-25	28.13	29.03	27.89	28.95	9231872
2019-04-26	29.17	29.84	29.17	29.83	10826630
2019-04-29	29.73	29.79	29.34	29.35	8506942
2019-04-30	29.59	29.93	29.50	29.80	9130458
2019-05-01	29.74	29.74	28.94	28.97	7273020
2019-05-02	29.00	29.50	28.72	29.00	9689408
2019-05-03	31.45	32.05	30.63	31.56	19805366
2019-05-06	31.03	31.39	30.68	31.31	5876102
2019-05-07	31.07	31.17	30.59	30.80	7418220
2019-05-08	30.74	30.97	30.58	30.84	6518080
2019-05-09	30.58	31.14	30.37	30.96	5555870
2019-05-10	30.80	31.58	30.77	31.50	7175408
2019-05-13	31.11	31.30	30.91	31.17	6549108
2019-05-14	31.05	31.34	30.76	31.18	6071208
2019-05-15	31.13	31.61	31.03	31.54	5900794
2019-05-16	31.54	32.09	31.54	31.97	5339298
2019-05-17	31.94	32.04	31.76	31.82	3800014
2019-05-20	31.73	31.87	31.58	31.81	4226796
2019-05-21	31.93	32.01	31.64	31.87	3545080
2019-05-22	31.85	32.13	31.66	32.00	5430422
2019-05-23	31.74	31.96	31.50	31.62	4559872
2019-05-24	31.67	31.85	31.38	31.71	2823562
2019-05-28	31.68	31.91	31.11	31.14	6031106
2019-05-29	31.26	31.33	30.81	30.88	5685920
2019-05-30	31.00	31.22	30.89	31.14	3018186
2019-05-31	30.98	31.42	30.90	30.93	5246526
2019-06-03	31.02	31.54	31.02	31.41	5136328
2019-06-04	31.74	31.75	31.11	31.44	5795006
2019-06-05	31.75	32.14	31.67	32.02	7878530
2019-06-06	32.10	32.13	31.73	31.92	5197932
2019-06-07	32.18	33.18	32.14	32.96	13515936
2019-06-10	32.93	33.15	32.65	32.88	6066506
2019-06-11	33.01	33.07	32.08	32.25	7780652
2019-06-12	32.32	32.56	31.97	32.04	3985004
2019-06-13	32.04	32.20	30.29	30.30	11557762
2019-06-14	30.41	31.07	30.41	30.67	7513748
2019-06-17	30.74	31.23	30.61	30.96	7867764
2019-06-18	31.31	31.41	30.98	31.06	4476164
2019-06-19	30.99	31.25	30.62	31.18	3747852
2019-06-20	31.47	31.81	31.37	31.76	4434842
2019-06-21	31.75	31.96	31.54	31.89	7115462
2019-06-24	31.95	32.07	31.75	31.78	3586076
2019-06-25	31.97	31.97	31.62	31.67	3422954
2019-06-26	31.88	32.07	31.70	31.80	4275978
2019-06-27	31.77	31.94	31.67	31.79	5310636
2019-06-28	31.92	32.18	31.68	31.92	5810234
2019-07-01	31.55	32.42	31.52	32.39	4820056
2019-07-02	32.51	32.67	32.16	32.33	3327420
2019-07-03	32.51	33.03	32.36	32.98	5492318
2019-07-05	32.43	32.97	32.43	32.96	2188216
2019-07-08	32.95	33.08	32.70	33.00	4245858
2019-07-09	32.85	32.87	32.17	32.38	4528674
2019-07-10	32.48	32.78	32.40	32.52	4573604
2019-07-11	32.55	32.55	32.09	32.40	3298614
2019-07-12	32.44	32.62	32.20	32.50	3212728
2019-07-15	32.61	32.85	32.52	32.63	2747240
2019-07-16	32.55	32.93	32.52	32.90	4291222
2019-07-17	32.65	32.94	32.60	32.87	3381720
2019-07-18	32.94	32.97	32.45	32.49	4033318
2019-07-19	32.38	32.38	31.39	31.63	7739808
2019-07-22	31.64	32.15	31.51	31.77	3771968
2019-07-23	32.05	32.19	31.48	32.05	5057630
2019-07-24	32.14	32.54	32.05	32.37	3557588
2019-07-25	32.32	32.54	32.02	32.08	2704770
2019-07-26	32.24	32.72	32.00	32.60	3418194
2019-07-29	32.62	32.86	32.58	32.70	4383908
2019-07-30	32.58	32.84	32.53	32.76	4201170
2019-07-31	32.67	32.72	31.86	32.24	5420922
2019-08-01	32.40	32.67	31.65	31.73	5764642
2019-08-02	31.81	31.87	31.11	31.20	5865942
2019-08-05	31.57	31.57	29.42	29.48	10775200
2019-08-06	29.50	30.29	29.29	30.09	13123950
2019-08-07	29.80	30.32	29.49	30.20	10984210
2019-08-08	27.45	31.19	26.91	31.09	24494672
2019-08-09	30.87	30.90	29.56	29.62	10508876
2019-08-12	29.51	29.53	28.16	28.24	10564042
2019-08-13	28.01	29.15	28.00	29.02	7000764
2019-08-14	28.67	28.86	28.00	28.06	5229078
2019-08-15	28.32	28.66	28.06	28.48	6127466
2019-08-16	28.71	28.85	28.33	28.59	3733914
2019-08-19	28.98	29.11	28.70	28.90	4904156
2019-08-20	28.79	29.11	28.54	28.92	4162826
2019-08-21	29.18	29.24	28.91	29.02	3467984
2019-08-22	29.00	29.03	28.36	28.60	4765104
2019-08-23	28.59	28.83	27.93	28.04	5169020
2019-08-26	28.26	28.37	28.00	28.33	3365804
2019-08-27	28.43	28.57	28.03	28.29	4533678
2019-08-28	28.54	29.23	28.37	29.04	6395728
2019-08-29	29.32	29.33	28.75	28.81	4096554
2019-08-30	29.03	29.41	29.03	29.34	4427010
2019-09-03	29.06	29.11	28.68	28.82	5075704
2019-09-04	28.99	29.19	28.83	29.03	3721252
2019-09-05	29.22	29.51	29.03	29.39	4049148
2019-09-06	29.38	29.47	28.52	28.59	5908260
2019-09-09	28.52	28.88	28.16	28.62	7793880
2019-09-10	28.49	28.88	28.34	28.88	4650930
2019-09-11	28.69	28.99	28.00	28.44	7753804
2019-09-12	28.72	29.07	28.66	28.73	4019526
2019-09-13	28.69	29.78	28.69	29.43	9108762
2019-09-16	29.29	29.71	29.19	29.62	6446522
2019-09-17	29.53	29.68	28.80	29.00	8700316
2019-09-18	28.89	29.29	28.80	29.18	5564728
2019-09-19	29.27	29.53	29.27	29.40	3285998
2019-09-20	29.36	29.56	29.16	29.18	8479668
2019-09-23	29.31	29.76	29.23	29.56	4388636
2019-09-24	29.71	29.75	29.13	29.41	4700002
2019-09-25	29.15	29.49	28.46	29.19	6562052
2019-09-26	29.24	29.41	28.41	28.89	5201640
2019-09-27	29.01	29.29	28.70	28.91	4073670
2019-09-30	29.08	29.43	28.92	29.03	2993880
2019-10-01	29.05	29.24	28.03	28.21	6885672
2019-10-02	27.22	27.82	26.84	27.56	9641392
2019-10-03	27.69	28.01	27.45	27.81	7493588
2019-10-04	27.91	28.38	27.91	28.29	5443440
2019-10-07	28.08	28.24	27.79	27.87	8088772
2019-10-08	27.70	28.41	27.68	27.94	5596092
2019-10-09	28.37	28.37	27.97	28.14	2730560
2019-10-10	28.06	28.18	27.92	28.06	3199678
2019-10-11	28.24	28.42	28.01	28.15	4973484
2019-10-14	28.21	28.49	28.03	28.28	2559294
2019-10-15	28.03	28.27	27.93	28.15	4184158
2019-10-16	28.19	28.34	27.99	28.26	3667290
2019-10-17	27.92	28.64	27.92	28.28	8361452
2019-10-18	28.24	28.44	27.97	28.03	7019526
2019-10-21	28.13	28.25	28.01	28.15	3462388
2019-10-22	28.19	28.33	27.97	27.97	3727000
2019-10-23	28.00	28.25	27.93	28.10	3057442
2019-10-24	28.14	28.34	27.88	28.31	3497440
2019-10-25	28.31	28.38	28.00	28.18	3524144
2019-10-28	28.31	28.49	27.93	27.99	5471892
2019-10-29	27.87	28.31	27.77	28.08	5351352
2019-10-30	28.04	28.17	27.93	28.08	4411134
2019-10-31	28.08	28.20	27.75	28.07	4873414
2019-11-01	28.22	28.36	28.01	28.13	4767692
2019-11-04	28.29	28.29	27.85	28.05	6618578
2019-11-05	27.99	28.54	27.93	28.24	9056888
2019-11-06	28.38	28.46	27.96	28.00	11082764
2019-11-07	28.00	28.47	27.90	28.32	13799114
2019-11-08	29.75	30.75	28.91	29.08	13200826
2019-11-11	29.01	29.32	28.55	29.02	5388702
2019-11-12	28.75	29.25	28.59	29.20	7102418
2019-11-13	29.15	29.58	29.03	29.48	5065734
2019-11-14	29.58	29.58	29.34	29.47	5087922
2019-11-15	29.62	29.69	29.05	29.32	5042252
2019-11-18	29.27	29.83	29.06	29.52	5781770
2019-11-19	29.58	29.67	29.28	29.28	3424084
2019-11-20	29.34	29.49	28.96	29.00	4969542
2019-11-21	28.96	29.21	28.80	29.20	4175610
2019-11-22	29.29	29.45	28.98	29.32	2966674
2019-11-25	29.43	29.62	29.14	29.33	3174732
2019-11-26	29.40	30.00	29.24	29.82	5171048
2019-11-27	29.91	30.14	29.85	30.05	3453832
2019-11-29	29.98	30.06	29.78	29.91	2198708
2019-12-02	29.88	29.94	29.68	29.91	4364644
2019-12-03	29.62	29.89	29.23	29.50	5435166
2019-12-04	29.45	30.24	29.45	30.20	4982908
2019-12-05	30.14	30.15	29.72	29.96	5898118
2019-12-06	30.04	30.21	29.86	30.02	5233870
2019-12-09	30.05	30.33	29.79	30.25	5437036
2019-12-10	30.38	30.77	30.29	30.76	11368848
2019-12-11	30.81	31.26	30.66	31.22	6493958
2019-12-12	31.14	31.35	30.96	31.12	5731210
2019-12-13	31.05	31.24	30.90	31.11	4383094
2019-12-16	31.22	31.40	31.01	31.25	3352310
2019-12-17	31.23	31.45	30.91	31.39	3810528
2019-12-18	31.53	31.65	31.20	31.43	5466438
2019-12-19	31.38	31.79	31.33	31.74	5649678
2019-12-20	31.81	32.01	31.61	31.96	14707760
2019-12-23	32.07	32.07	31.66	31.68	4970432
2019-12-24	31.77	31.90	31.69	31.74	1320386
2019-12-26	31.88	31.97	31.73	31.94	3277010
2019-12-27	31.97	32.04	31.74	31.79	4530052
2019-12-30	31.71	31.87	31.51	31.68	3310564
2019-12-31	31.73	31.88	31.59	31.78	3341736
2020-01-02	31.98	32.01	31.65	31.85	3430240
2020-01-03	31.56	31.81	31.44	31.64	3482296
2020-01-06	31.50	31.77	31.50	31.69	4469178
2020-01-07	31.94	32.07	31.77	31.85	6736538
2020-01-08	31.85	32.03	31.69	31.91	6053530
2020-01-09	32.08	32.17	31.86	32.13	6612984
2020-01-10	32.34	33.10	32.25	32.67	8936334
2020-01-13	32.70	32.86	32.33	32.77	5419812
2020-01-14	32.77	32.94	32.65	32.79	5768878
2020-01-15	32.81	33.08	32.61	32.94	5894202
2020-01-16	33.08	33.59	32.99	33.55	5228772
2020-01-17	33.60	33.81	33.35	33.66	8846152
2020-01-21	33.65	33.71	33.20	33.41	4751018
2020-01-22	33.47	33.75	33.36	33.73	3979806
2020-01-23	33.67	33.98	33.58	33.89	4477042
2020-01-24	34.00	34.01	33.46	33.55	4698740
2020-01-27	33.28	33.53	33.17	33.30	4479086
2020-01-28	33.31	33.56	33.31	33.44	5429316
2020-01-29	33.37	33.46	33.13	33.28	3698522
2020-01-30	33.15	33.57	32.90	33.51	4988550
2020-01-31	33.42	33.74	33.11	33.30	6732652
2020-02-03	34.44	34.47	33.70	33.71	9039028
2020-02-04	33.81	34.72	33.81	34.44	11572040
2020-02-05	34.63	34.87	34.40	34.48	5838306
2020-02-06	34.71	34.77	34.40	34.73	8602384
2020-02-07	34.66	34.83	34.44	34.45	4785744
2020-02-10	34.41	34.74	34.41	34.59	6544804
2020-02-11	34.63	34.73	34.40	34.58	4321220
2020-02-12	34.60	34.80	34.31	34.63	3125718
2020-02-13	34.63	34.92	34.57	34.85	3890248
2020-02-14	34.84	34.97	34.70	34.93	5318608
2020-02-18	34.72	34.99	34.68	34.80	4773296
2020-02-19	34.86	35.26	34.80	35.04	6444852
2020-02-20	34.92	35.23	34.50	35.20	6650318
2020-02-21	35.01	35.10	34.73	34.87	5946554
2020-02-24	34.84	35.10	33.90	34.10	6622056
2020-02-25	34.19	34.26	33.22	33.31	5684582
2020-02-26	33.56	33.88	32.94	32.94	7001752
2020-02-27	32.87	32.97	31.72	31.87	14253682
2020-02-28	32.41	32.52	30.61	31.21	14434936
2020-03-02	31.06	32.42	30.64	32.39	9094708
2020-03-03	32.15	33.09	31.57	31.89	10584064
2020-03-04	32.51	34.07	32.27	34.03	13059892
2020-03-05	33.19	34.42	33.04	33.57	10910820
2020-03-06	32.42	33.23	32.17	33.10	12287590
2020-03-09	31.04	31.49	30.53	30.93	10938112
2020-03-10	31.75	33.11	31.46	33.07	16962242
2020-03-11	32.00	32.37	30.25	30.91	13025732
2020-03-12	29.00	30.40	28.32	28.70	15201002
2020-03-13	29.90	31.25	29.30	31.20	15497204
2020-03-16	28.10	30.44	27.39	28.72	12150608
2020-03-17	29.42	30.22	28.81	29.87	12112854
2020-03-18	28.82	28.82	25.26	27.95	12934070
2020-03-19	27.86	28.58	25.76	27.16	12526230
2020-03-20	27.53	27.92	25.03	26.05	11583528
2020-03-23	26.06	26.67	25.38	25.49	11411918
2020-03-24	26.77	27.24	25.70	26.87	15505428
2020-03-25	26.86	27.55	26.33	26.83	9431880
2020-03-26	27.00	29.17	26.91	28.92	10911108
2020-03-27	28.05	29.05	28.00	28.20	7995778
2020-03-30	28.09	29.16	27.80	29.00	7250368
2020-03-31	28.04	29.00	27.98	28.13	5758888
2020-04-01	27.19	27.24	26.37	26.55	7631746
2020-04-02	26.36	27.60	26.20	27.53	6176156
2020-04-03	27.26	27.47	26.84	27.11	5574178
2020-04-06	28.34	29.16	27.73	29.04	9525884
2020-04-07	29.93	30.27	29.12	29.21	8599292
2020-04-08	29.08	30.28	28.96	30.13	4396214
2020-04-09	30.24	30.68	29.92	30.26	5118488
2020-04-13	30.13	30.30	29.35	29.77	5413044
2020-04-14	30.40	32.22	30.06	32.21	9673568
2020-04-15	31.24	31.56	30.84	31.15	6982302
2020-04-16	31.51	31.57	30.62	30.94	4204552
2020-04-17	31.29	31.57	30.95	31.10	6349134
2020-04-20	30.90	31.02	30.46	30.69	5705812
2020-04-21	29.94	30.21	29.40	29.52	4214502
2020-04-22	30.05	30.29	29.58	30.06	4876782
2020-04-23	30.09	30.45	29.73	29.82	3298514
2020-04-24	29.88	30.32	29.55	29.90	5112072
2020-04-27	30.30	30.37	29.82	30.26	5847210
2020-04-28	30.64	30.74	29.65	30.07	5729306
2020-04-29	30.17	31.27	29.99	31.07	5699468
2020-04-30	31.17	31.35	30.57	30.91	7046258
2020-05-01	30.63	30.73	29.59	29.76	3565130
2020-05-04	29.62	29.79	29.37	29.61	3832274
2020-05-05	29.75	30.88	29.61	30.33	5550082
2020-05-06	30.56	30.88	30.25	30.65	3470880
2020-05-07	30.88	31.55	30.83	31.05	4428918
2020-05-08	31.69	33.38	31.69	32.89	6549544
2020-05-11	32.38	33.53	32.38	33.20	4109884
2020-05-12	33.04	33.61	33.04	33.10	6303470
2020-05-13	32.86	33.36	32.29	32.59	3903758
2020-05-14	32.36	32.60	31.95	32.50	4096168
2020-05-15	32.47	33.17	32.17	33.01	8997740
2020-05-18	33.78	33.91	33.11	33.31	4412630
2020-05-19	33.43	33.87	33.25	33.58	4210512
2020-05-20	33.86	34.78	33.86	34.71	5147440
2020-05-21	34.59	34.69	34.04	34.18	3731088
2020-05-22	33.95	34.42	33.89	34.36	3404566
2020-05-26	35.13	35.33	34.37	34.51	5809366
2020-05-27	34.69	35.33	34.50	35.30	4044466
2020-05-28	35.56	35.82	34.86	35.44	6135726
2020-05-29	35.40	36.09	34.92	35.96	6229074
2020-06-01	36.41	36.72	36.02	36.30	3539636
2020-06-02	36.31	36.50	35.75	36.04	4813446
2020-06-03	36.31	36.53	36.03	36.26	3567442
2020-06-04	36.17	36.56	35.15	35.46	5904152
2020-06-05	35.76	36.16	35.25	36.12	5504820
2020-06-08	35.71	36.06	35.09	35.20	4955030
2020-06-09	34.99	35.42	34.79	35.22	3340806
2020-06-10	35.36	35.50	35.01	35.22	2929596
2020-06-11	34.89	35.19	33.77	33.90	4785440
2020-06-12	34.39	34.65	33.90	34.15	4212200
2020-06-15	33.60	34.43	33.31	34.40	3371144
2020-06-16	35.22	35.25	34.24	34.75	3311078
2020-06-17	34.98	35.23	34.67	34.77	3109292
2020-06-18	34.76	35.05	34.60	34.86	3172726
2020-06-19	35.35	35.48	34.72	35.04	8663612
2020-06-22	34.77	35.43	34.72	35.14	3254632
2020-06-23	35.43	35.52	35.00	35.09	2900052
2020-06-24	34.78	35.07	33.94	34.04	4316962
2020-06-25	34.04	34.57	33.69	34.53	3490358
2020-06-26	34.60	34.69	33.85	33.95	4092040
2020-06-29	34.20	34.63	33.97	34.56	3238344
2020-06-30	34.55	34.76	34.29	34.66	3857348
2020-07-01	34.67	34.99	34.42	34.52	2202438
2020-07-02	34.81	34.97	34.55	34.63	2826656
2020-07-06	35.14	35.68	34.99	35.66	5203988
2020-07-07	35.40	36.46	35.33	35.85	5078948
2020-07-08	36.06	36.41	35.61	35.88	3343026
2020-07-09	35.83	36.02	35.26	35.53	3051148
2020-07-10	35.54	35.84	35.06	35.83	2373526
2020-07-13	36.25	36.25	35.12	35.28	5254612
2020-07-14	34.89	35.88	34.77	35.82	4129744
2020-07-15	35.94	36.30	35.50	36.10	4421658
2020-07-16	35.90	36.32	35.81	36.31	2986802
2020-07-17	36.65	37.31	36.21	37.11	11530646
2020-07-20	37.25	37.48	36.80	36.94	3709522
2020-07-21	37.25	37.88	37.18	37.50	5121032
2020-07-22	37.71	38.05	37.67	37.87	4240820
2020-07-23	38.08	38.25	37.40	37.47	4396780
2020-07-24	37.53	37.75	37.30	37.44	3172338
2020-07-27	37.65	38.37	37.64	38.22	4054056
2020-07-28	38.47	38.51	37.97	38.10	3481968
2020-07-29	38.11	38.76	37.91	38.66	2977918
2020-07-30	38.37	39.00	38.01	38.91	4318712
2020-07-31	38.88	39.24	38.41	39.24	4205424
2020-08-03	39.35	39.40	38.58	38.92	3148198
2020-08-04	38.74	39.13	38.61	39.01	4988618
2020-08-05	41.02	41.98	40.66	41.55	7059390
2020-08-06	41.49	41.91	41.31	41.76	4367708
2020-08-07	41.48	41.92	41.21	41.60	3649178
2020-08-10	41.60	41.68	40.79	41.00	2531722
2020-08-11	41.14	41.22	40.08	40.30	4647616
2020-08-12	40.62	41.54	40.62	41.33	4070318
2020-08-13	41.50	41.99	41.40	41.91	4395658
2020-08-14	41.75	41.94	41.44	41.66	2771530
2020-08-17	41.67	41.96	41.64	41.73	5217930
2020-08-18	41.72	41.92	41.30	41.49	2744774
2020-08-19	41.39	41.79	41.18	41.34	2463312
2020-08-20	41.10	41.59	40.96	41.51	2238690
2020-08-21	41.38	41.51	40.91	41.37	2961832
2020-08-24	41.49	41.85	41.27	41.85	2881146
2020-08-25	42.03	42.28	41.60	41.99	2635632
2020-08-26	41.85	42.05	41.51	41.99	2942746
2020-08-27	42.00	42.10	41.40	41.67	2683488
2020-08-28	41.88	42.32	41.53	42.27	3333720
2020-08-31	42.21	42.49	41.62	41.93	5575222
2020-09-01	41.89	42.43	41.74	42.42	4303528
2020-09-02	42.50	43.53	42.47	43.27	5143040
2020-09-03	43.39	43.41	40.99	41.35	5403470
2020-09-04	41.58	41.88	40.48	41.14	5602300
2020-09-08	40.90	40.99	39.83	40.05	5340090
2020-09-09	40.28	41.68	40.28	41.37	7744820
2020-09-10	41.22	41.60	40.54	40.89	4664468
2020-09-11	41.03	41.16	40.21	40.67	3007478
2020-09-14	41.06	41.66	41.06	41.45	3683386
2020-09-15	41.62	41.97	41.21	41.57	3090266
2020-09-16	41.69	42.00	40.94	40.94	2866092
2020-09-17	40.40	40.72	39.83	40.36	4069064
2020-09-18	40.41	40.48	39.06	39.50	8863668
2020-09-21	39.21	39.25	38.54	39.19	4194354
2020-09-22	39.10	39.77	38.96	39.62	2659224
2020-09-23	39.43	39.62	38.72	38.90	2850376
2020-09-24	38.73	39.51	38.44	39.00	2472390
2020-09-25	38.73	39.52	38.54	39.40	3153842
2020-09-28	39.96	40.37	39.72	40.26	4542726
2020-09-29	40.45	40.54	39.80	39.90	2938630
2020-09-30	40.17	40.53	39.82	40.10	6780550
2020-10-01	40.53	40.88	40.12	40.74	9398270
2020-10-02	40.17	40.42	39.36	39.78	4004100
2020-10-05	39.86	40.06	39.01	39.34	4563190
2020-10-06	39.32	39.69	38.68	38.82	3674640
2020-10-07	38.94	39.50	38.82	39.38	3296198
2020-10-08	39.60	39.68	39.30	39.59	2904394
2020-10-09	39.75	40.60	39.69	40.48	5007636
2020-10-12	41.02	41.70	40.78	41.39	6679940
2020-10-13	41.83	42.23	41.41	41.75	5849996
2020-10-14	41.90	42.17	41.09	41.40	3780492
2020-10-15	40.92	41.25	40.54	40.70	4388546
2020-10-16	40.87	41.32	40.35	40.38	9510086
2020-10-19	40.23	40.79	39.82	40.01	4373546
2020-10-20	40.25	40.53	39.96	40.10	3429448
2020-10-21	39.94	40.34	39.71	40.05	2382618
2020-10-22	40.21	40.39	39.67	40.28	2338972
2020-10-23	40.43	40.65	40.03	40.20	3008324
2020-10-26	39.67	40.14	39.04	39.43	3101630
2020-10-27	39.90	40.54	39.67	40.20	3812734
2020-10-28	39.36	39.57	38.62	38.69	4345196
2020-10-29	38.54	39.26	38.27	38.77	3060640
2020-10-30	38.42	38.61	37.73	38.29	6512058
2020-11-02	38.92	39.18	38.46	38.96	3053858
2020-11-03	40.18	40.27	39.03	39.76	11307526
2020-11-04	40.45	41.71	40.20	41.36	5447236
2020-11-05	42.02	42.35	41.32	41.84	5788346
2020-11-06	42.25	42.29	41.32	41.63	4282780
2020-11-09	43.91	44.20	40.45	40.68	6738220
2020-11-10	40.48	41.38	40.26	40.79	5245430
2020-11-11	40.88	42.39	40.76	42.25	4652090
2020-11-12	42.25	42.40	41.20	41.48	2897138
2020-11-13	41.72	42.06	41.44	42.01	3730582
2020-11-16	41.99	42.67	41.61	41.79	4823160
2020-11-17	42.42	42.94	41.99	42.77	4410486
2020-11-18	42.47	43.02	42.06	42.11	3784360
2020-11-19	41.69	42.10	41.43	41.87	3605964
2020-11-20	41.81	42.20	41.72	41.76	3064574
2020-11-23	41.97	42.36	41.64	42.04	4277038
2020-11-24	42.15	42.50	41.76	42.10	2868954
2020-11-25	42.29	42.47	41.92	42.04	1889012
2020-11-27	42.24	42.57	41.95	42.08	2232314
2020-11-30	42.10	42.43	41.64	42.39	5308972
2020-12-01	42.74	43.51	42.49	43.34	4998320
2020-12-02	43.92	44.23	42.91	43.13	3482392
2020-12-03	42.87	43.39	42.78	43.26	4931046
2020-12-04	43.07	43.81	43.06	43.72	3642660
2020-12-07	43.48	43.88	43.33	43.59	2626370
2020-12-08	43.93	44.45	43.41	44.10	4275664
2020-12-09	44.20	44.35	43.74	43.95	2969506
2020-12-10	44.28	44.31	43.76	44.02	2506586
2020-12-11	43.78	44.11	43.51	44.01	3817072
2020-12-14	44.14	44.75	44.05	44.21	3382674
2020-12-15	44.49	44.58	44.09	44.29	3514960
2020-12-16	44.38	44.97	44.28	44.90	2729218
2020-12-17	44.99	45.23	44.76	45.07	2740420
2020-12-18	45.36	45.36	44.54	45.07	8386680
2020-12-21	44.43	44.73	43.66	44.49	3013532
2020-12-22	44.31	44.42	43.99	44.14	3033110
2020-12-23	44.14	44.75	44.10	44.47	2832200
2020-12-24	44.50	45.01	44.50	44.91	922824
2020-12-28	45.18	45.45	45.11	45.41	1725178
2020-12-29	45.60	45.72	45.26	45.52	1765310
2020-12-30	45.53	45.84	45.53	45.73	1574350
2020-12-31	45.76	46.27	45.53	46.24	2388046
2021-01-04	46.26	46.28	44.40	45.30	6013194
2021-01-05	44.95	45.83	44.73	45.71	5060468
2021-01-06	45.53	45.70	45.05	45.35	7577890
2021-01-07	45.29	46.80	45.14	46.75	6040852
2021-01-08	46.89	47.53	46.48	47.50	6277510
2021-01-11	47.43	47.55	46.27	46.47	3017696
2021-01-12	46.63	47.21	46.30	47.00	5388468
2021-01-13	47.00	47.08	45.91	45.94	6745112
2021-01-14	45.86	46.34	45.27	45.68	4772256
2021-01-15	45.15	46.25	44.86	45.83	6141440
2021-01-19	46.17	46.50	45.01	45.04	4727004
2021-01-20	45.07	45.24	44.64	44.81	3974390
2021-01-21	44.81	44.85	44.31	44.60	2556024
2021-01-22	44.56	44.70	44.04	44.10	2393472
2021-01-25	44.28	44.70	44.06	44.23	3477568
2021-01-26	44.15	44.87	44.14	44.40	2875114
2021-01-27	44.02	44.27	42.68	42.97	7168696
2021-01-28	43.39	44.67	43.32	44.37	3769168
2021-01-29	43.76	44.34	43.39	43.42	3693968
2021-02-01	43.41	44.22	43.22	44.13	3085044
2021-02-02	44.51	45.78	44.30	45.22	3255082
2021-02-03	45.11	45.57	44.63	45.21	2593122
2021-02-04	45.14	45.80	45.11	45.74	2404562
2021-02-05	46.03	46.36	45.43	45.55	3452368
2021-02-08	45.86	46.06	45.02	45.44	3406828
2021-02-09	45.23	45.39	44.86	45.26	2069090
2021-02-10	45.59	45.60	44.68	45.23	3267704
2021-02-11	45.40	45.51	44.87	44.97	2058154
2021-02-12	44.95	45.93	44.74	45.87	3215302
2021-02-16	45.87	46.39	45.79	46.09	3672310
2021-02-17	46.00	46.19	45.73	46.08	2404102
2021-02-18	45.74	46.48	45.50	46.33	2623126
2021-02-19	46.17	46.25	44.69	44.83	4606474
2021-02-22	44.79	44.98	44.40	44.59	4382134
2021-02-23	44.76	44.78	43.22	44.16	5441450
2021-02-24	43.73	44.45	43.25	44.12	3999992
2021-02-25	43.95	44.45	42.58	42.68	6369048
2021-02-26	43.81	44.82	43.11	43.87	9419000
2021-03-01	44.07	44.49	43.20	43.78	4140762
2021-03-02	43.78	44.25	43.40	43.44	4551354
2021-03-03	43.43	43.67	42.25	42.30	4186134
2021-03-04	42.36	43.29	42.03	42.34	4667082
2021-03-05	42.64	43.40	41.48	43.21	6816980
2021-03-08	43.10	43.36	42.51	42.57	4603838
2021-03-09	43.36	44.56	42.98	44.22	4986104
2021-03-10	44.40	45.05	44.35	44.70	4209024
2021-03-11	44.53	45.04	44.40	44.68	3186902
2021-03-12	44.24	44.60	43.83	44.47	5040498
2021-03-15	44.47	44.70	43.95	44.66	3074696
2021-03-16	45.03	45.30	44.62	44.70	4415612
2021-03-17	44.32	44.63	43.65	44.30	3589706
2021-03-18	44.09	44.12	43.17	43.96	5317226
2021-03-19	43.89	44.31	43.68	43.96	6279032
2021-03-22	43.90	45.10	43.79	44.53	5004654
2021-03-23	44.95	45.43	44.49	44.81	4076922
2021-03-24	44.77	44.77	43.93	44.36	3741238
2021-03-25	44.48	44.66	43.66	44.40	2656252
2021-03-26	44.18	45.92	44.11	45.83	4230242
2021-03-29	45.88	46.18	45.34	45.96	4273794
2021-03-30	45.65	45.82	45.07	45.35	3444894
2021-03-31	45.54	45.86	45.28	45.55	4038186
2021-04-01	45.85	46.09	45.55	45.68	3622972
2021-04-05	45.77	47.07	45.72	46.72	4506522
2021-04-06	46.87	47.14	46.32	46.87	3346660
2021-04-07	46.90	47.29	46.71	47.12	3219886
2021-04-08	47.40	47.92	47.20	47.65	3320388
2021-04-09	47.52	47.74	47.42	47.65	2752256
2021-04-12	47.56	47.87	47.31	47.71	2734436
2021-04-13	47.70	48.15	47.70	47.95	4279912
2021-04-14	47.92	48.01	47.28	47.40	3646882
2021-04-15	47.66	48.10	47.50	47.98	2614902
2021-04-16	48.32	49.22	48.07	49.09	8516632
2021-04-19	49.17	49.24	48.47	48.93	3462192
2021-04-20	49.03	49.13	48.48	48.70	3343506
2021-04-21	49.11	49.25	48.66	49.00	2665274
2021-04-22	48.91	49.04	48.60	48.76	2800252
2021-04-23	48.94	49.62	48.80	49.34	3053820
2021-04-26	49.14	49.26	48.36	48.57	3654790
2021-04-27	48.66	48.66	48.25	48.51	2127208
2021-04-28	48.59	48.65	48.04	48.24	2098850
2021-04-29	48.47	49.11	48.26	48.97	2269284
2021-04-30	48.79	48.81	48.22	48.53	4192516
2021-05-03	48.96	49.57	48.70	48.81	3842110
2021-05-04	48.63	48.74	47.81	47.97	4077298
2021-05-05	48.00	48.20	47.07	47.23	4010860
2021-05-06	47.45	47.60	47.06	47.51	4296094
2021-05-07	44.50	45.84	44.18	45.63	12023972
2021-05-10	45.57	46.41	45.35	45.80	6512160
2021-05-11	44.95	46.12	44.95	45.77	4059654
2021-05-12	45.52	45.63	44.80	44.90	4526776
2021-05-13	45.12	45.32	44.64	44.74	4646466
2021-05-14	44.90	46.30	44.81	46.07	4459826
2021-05-17	45.53	45.85	45.29	45.68	2920028
2021-05-18	45.81	45.82	45.27	45.41	3107698
2021-05-19	45.17	45.40	44.92	45.37	3543608
2021-05-20	45.41	46.47	45.36	46.25	5164670
2021-05-21	46.44	46.54	45.74	46.01	3684054
2021-05-24	46.31	46.89	46.16	46.62	4327996
2021-05-25	46.86	47.12	46.26	46.52	4221544
2021-05-26	46.76	46.96	46.58	46.71	2906688
2021-05-27	46.97	47.10	46.56	46.66	4489930
2021-05-28	46.77	47.35	46.70	47.14	2767524
2021-06-01	47.20	47.42	46.66	46.80	5645582
2021-06-02	47.14	47.91	46.93	47.42	4828448
2021-06-03	47.05	47.60	46.88	47.53	3981156
2021-06-04	47.75	47.94	47.47	47.69	2685788
2021-06-07	47.69	47.70	46.85	47.15	3396560
2021-06-08	47.23	47.32	46.63	47.08	2913034
2021-06-09	47.11	47.25	46.54	46.62	2522834
2021-06-10	46.25	47.07	46.25	46.89	3455192
2021-06-11	46.99	47.00	46.52	46.75	2156696
2021-06-14	46.56	46.84	46.50	46.70	3009540
2021-06-15	46.91	46.91	46.03	46.10	3614242
2021-06-16	45.53	46.36	45.53	45.76	6313304
2021-06-17	45.76	46.42	45.67	46.29	3163906
2021-06-18	46.14	46.47	45.82	45.88	6802554
2021-06-21	46.08	46.28	45.61	46.02	3066996
2021-06-22	46.05	46.14	45.61	45.89	3198046
2021-06-23	45.91	45.97	45.15	45.16	3717294
2021-06-24	45.28	45.35	44.91	45.07	5210934
2021-06-25	45.20	47.65	44.63	46.06	8855018
2021-06-28	46.04	46.44	45.51	45.73	3954862
2021-06-29	45.77	45.88	45.43	45.78	2837164
2021-06-30	45.80	45.95	45.54	45.68	3972198
2021-07-01	45.63	45.84	45.48	45.58	3406358
2021-07-02	45.79	46.02	45.38	45.43	3086652
2021-07-06	45.43	45.59	45.16	45.31	4578392
2021-07-07	45.45	45.48	45.22	45.42	2552820
2021-07-08	45.00	45.44	44.78	44.92	3447602
2021-07-09	44.78	45.27	44.74	45.12	2788532
2021-07-12	45.20	45.66	45.10	45.59	2986188
2021-07-13	45.71	46.21	45.64	46.01	3210646
2021-07-14	46.13	46.75	46.06	46.50	4303586
2021-07-15	46.52	46.94	46.40	46.81	5191914
2021-07-16	46.85	47.03	46.52	46.54	3156566
2021-07-19	46.54	46.74	45.93	46.13	3846292
2021-07-20	46.22	47.08	46.11	46.86	3116070
2021-07-21	46.81	47.23	46.57	46.68	2539686
2021-07-22	46.71	46.79	46.31	46.69	1728112
2021-07-23	47.48	48.47	47.28	48.15	3849236
2021-07-26	48.04	48.21	47.60	48.00	3593984
2021-07-27	48.13	48.29	47.33	47.59	6477382
2021-07-28	47.59	47.75	46.87	47.03	3049506
2021-07-29	47.10	47.46	46.92	47.29	2538826
2021-07-30	47.39	47.54	47.03	47.16	3353092
2021-08-02	47.24	47.32	46.31	46.68	4080498
2021-08-03	46.84	46.98	46.12	46.52	3927636
2021-08-04	46.42	46.72	45.95	46.01	3063834
2021-08-05	46.29	46.33	45.91	45.98	4018454
2021-08-06	47.00	49.25	47.00	48.49	9913408
2021-08-09	48.68	49.45	48.61	49.24	5505382
2021-08-10	49.46	49.95	49.23	49.40	4374428
2021-08-11	49.55	49.81	49.19	49.36	2939336
2021-08-12	49.44	49.44	48.72	48.81	2373200
2021-08-13	48.80	49.11	48.61	49.06	2773050
2021-08-16	49.18	49.29	48.91	49.21	2170094
2021-08-17	48.98	49.03	48.67	48.76	2442548
2021-08-18	48.69	48.82	47.91	47.93	2100538
2021-08-19	47.57	48.65	47.45	48.59	2738504
2021-08-20	48.68	48.93	48.26	48.37	2659996
2021-08-23	48.21	48.55	48.12	48.38	2027810
2021-08-24	48.47	48.47	47.87	48.32	1992042
2021-08-25	48.32	48.65	48.09	48.57	1989928
2021-08-26	48.57	48.69	48.33	48.42	1929656
2021-08-27	48.51	48.90	48.30	48.67	1971844
2021-08-30	48.70	48.95	48.54	48.91	1742838
2021-08-31	48.99	49.00	48.59	48.79	3100672
2021-09-01	48.89	49.10	48.60	48.90	2856026
2021-09-02	48.99	49.20	48.62	48.80	2093380
2021-09-03	48.55	48.88	48.11	48.79	2285432
2021-09-07	48.68	48.68	47.54	47.59	3057826
2021-09-08	47.56	48.45	47.51	48.42	2353744
2021-09-09	48.46	48.56	48.10	48.18	1935452
2021-09-10	48.25	48.28	47.94	47.96	2228970
2021-09-13	48.27	48.47	47.60	47.70	2575180
2021-09-14	47.81	48.10	47.42	47.48	3036642
2021-09-15	47.50	47.88	47.18	47.57	3075810
2021-09-16	47.46	48.02	47.24	47.94	2151680
2021-09-17	47.33	47.95	46.91	47.32	6246702
2021-09-20	47.12	47.13	45.99	46.40	3491690
2021-09-21	46.58	46.87	45.87	45.90	2792398
2021-09-22	46.21	46.61	45.68	46.29	3050332
2021-09-23	46.30	46.78	46.25	46.55	2892712
2021-09-24	46.37	46.70	46.08	46.37	2748488
2021-09-27	46.09	46.30	45.64	45.90	3183498
2021-09-28	45.66	45.80	44.59	44.75	4337144
2021-09-29	44.75	45.02	44.61	44.67	2852850
2021-09-30	44.96	45.05	44.41	44.42	4550668
2021-10-01	44.79	45.09	44.18	44.94	3895756
2021-10-04	44.94	45.19	44.06	44.25	5636130
2021-10-05	44.38	45.02	44.26	44.78	3174818
2021-10-06	44.45	45.17	44.28	45.05	3152672
2021-10-07	45.44	45.72	45.00	45.04	3716510
2021-10-08	45.14	45.29	44.60	44.64	3211028
2021-10-11	44.51	44.63	43.97	44.03	2235412
2021-10-12	44.03	44.41	43.84	43.97	3097128
2021-10-13	42.99	43.47	42.47	42.67	5975844
2021-10-14	42.98	43.23	42.63	42.80	7239916
2021-10-15	42.91	43.17	42.58	42.79	7120136
2021-10-18	42.60	43.01	42.43	42.72	3552594
2021-10-19	42.74	42.84	42.21	42.50	6439134
2021-10-20	43.02	43.02	42.44	42.47	6481900
2021-10-21	42.52	42.77	42.30	42.63	8226030
2021-10-22	42.84	43.02	42.25	42.37	2767214
2021-10-25	42.34	42.46	42.03	42.19	4687360
2021-10-26	42.38	42.96	42.29	42.79	5747718
2021-10-27	43.00	43.00	41.85	42.44	4402134
2021-10-28	42.55	42.82	42.17	42.45	3151598
2021-10-29	42.45	42.70	42.38	42.50	5403068
2021-11-01	42.49	42.90	42.46	42.73	4593964
2021-11-02	42.92	43.29	42.70	42.95	4239474
2021-11-03	43.04	43.70	43.00	43.66	5841650
2021-11-04	43.64	44.03	43.40	43.89	3834210
2021-11-05	45.22	45.95	44.94	45.82	8899250
2021-11-08	45.61	45.91	45.25	45.42	5537864
2021-11-09	45.41	46.02	45.09	45.88	4254456
2021-11-10	45.95	46.64	45.90	45.99	4288816
2021-11-11	46.05	46.36	45.93	46.14	3367698
2021-11-12	46.23	46.34	45.49	46.03	3980454
2021-11-15	46.19	46.54	46.05	46.50	5327530
2021-11-16	46.68	46.91	46.13	46.17	4315064
2021-11-17	46.11	46.24	45.60	45.70	4110488
2021-11-18	45.58	45.60	44.31	44.70	5120522
2021-11-19	44.70	45.00	44.48	44.65	3880022
2021-11-22	46.01	46.15	44.68	45.05	6418680
2021-11-23	45.06	45.26	43.55	44.31	5654644
2021-11-24	43.95	44.62	43.95	44.55	2990392
2021-11-26	44.49	44.50	43.39	43.53	2513976
2021-11-29	43.61	43.77	43.28	43.43	3813414
2021-11-30	43.26	43.40	41.67	41.89	7082820
2021-12-01	42.28	42.43	40.46	40.53	6209380
2021-12-02	40.84	41.90	40.84	41.48	5599560
2021-12-03	41.66	41.93	41.29	41.85	4822402
2021-12-06	42.30	42.94	41.97	42.86	3120430
2021-12-07	42.98	44.40	42.98	44.19	7769468
2021-12-08	44.10	44.51	43.77	44.47	4618198
2021-12-09	44.05	44.44	44.01	44.15	2984390
2021-12-10	44.51	45.01	44.35	44.78	5296806
2021-12-13	44.75	45.16	44.43	44.89	3196712
2021-12-14	44.70	45.34	44.68	45.19	3964550
2021-12-15	45.24	45.65	44.82	45.61	5586466
2021-12-16	45.84	46.31	45.63	45.81	5437500
2021-12-17	45.52	46.56	45.25	45.81	11594838
2021-12-20	45.37	45.89	44.80	45.82	5719296
2021-12-21	45.84	46.45	45.83	46.40	3091760
2021-12-22	46.35	46.77	46.19	46.74	2308130
2021-12-23	46.86	47.16	46.68	46.92	2444550
2021-12-27	47.01	47.46	47.01	47.40	2034142
2021-12-28	47.45	47.66	47.18	47.35	2137158
2021-12-29	47.43	48.00	47.25	47.90	2588668
2021-12-30	48.14	48.21	47.63	47.70	2226582
2021-12-31	47.66	48.11	47.50	48.02	2210162
2022-01-03	47.76	48.35	47.44	48.27	3686338
2022-01-04	48.21	48.98	48.21	48.87	4181568
2022-01-05	48.75	49.37	48.00	48.03	4738958
2022-01-06	47.81	48.40	47.65	47.76	4969276
2022-01-07	47.68	47.86	47.01	47.03	3675262
2022-01-10	46.91	46.93	45.58	46.37	6309582
2022-01-11	46.07	47.37	45.78	47.29	3742362
2022-01-12	47.55	47.64	46.85	46.99	3743442
2022-01-13	47.18	47.53	46.83	47.19	4779258
2022-01-14	47.18	47.18	44.58	44.96	8028958
2022-01-18	44.17	44.43	43.28	43.35	6206542
2022-01-19	43.43	43.74	43.10	43.37	5808160
2022-01-20	43.69	44.56	43.12	43.19	3938508
2022-01-21	43.27	43.88	42.76	42.81	6160536
2022-01-24	42.77	44.15	42.10	44.07	6855900
2022-01-25	43.48	43.65	42.69	43.17	5585806
2022-01-26	43.06	43.62	42.04	42.30	5077878
2022-01-27	42.67	42.96	41.35	41.59	4751406
2022-01-28	41.46	42.66	41.00	42.66	5212316
2022-01-31	42.63	43.40	42.41	43.36	4579642
2022-02-01	43.31	43.37	42.67	43.24	6964290
2022-02-02	43.57	43.97	43.30	43.61	4176374
2022-02-03	43.21	43.49	42.91	43.04	6862274
2022-02-04	42.53	42.81	41.91	42.15	6169880
2022-02-07	42.26	42.57	42.08	42.27	3071918
2022-02-08	42.19	42.49	41.88	42.36	5139464
2022-02-09	42.87	43.30	42.67	43.15	4356238
2022-02-10	42.50	42.52	41.61	41.92	6357748
2022-02-11	41.93	42.37	41.28	41.40	4233474
2022-02-14	41.50	42.86	40.77	41.29	5872026
2022-02-15	42.50	42.57	40.96	41.39	7840346
2022-02-16	41.20	41.83	40.54	41.61	5330850
2022-02-17	41.45	41.45	40.65	41.07	4696026
2022-02-18	40.99	41.04	40.23	40.64	10591448
2022-02-22	40.42	41.10	40.26	40.83	9145616
2022-02-23	40.90	41.00	39.61	39.71	6408368
2022-02-24	39.45	40.21	38.19	40.18	9444676
2022-02-25	41.50	43.49	41.07	42.29	11672238
2022-02-28	41.49	42.48	41.43	42.20	8159418
2022-03-01	42.11	42.32	41.37	41.62	5382260
2022-03-02	41.74	42.16	41.39	41.88	3418894
2022-03-03	42.09	42.19	41.63	41.68	7623620
2022-03-04	41.47	41.47	40.44	40.66	7686212
2022-03-07	40.67	40.67	37.36	37.50	10949436
2022-03-08	37.36	37.84	35.89	36.25	8853494
2022-03-09	37.29	38.58	37.13	38.34	7075046
2022-03-10	37.68	38.25	37.04	37.70	5517232
2022-03-11	38.16	38.26	36.55	36.61	3375024
2022-03-14	36.88	37.39	36.57	36.62	3931708
2022-03-15	37.11	37.62	36.99	37.54	3991146
2022-03-16	37.97	39.03	37.64	38.60	6021974
2022-03-17	38.55	39.22	38.25	39.14	4688548
2022-03-18	39.57	40.41	39.11	40.30	9555956
2022-03-21	39.98	40.11	38.92	39.50	4685584
2022-03-22	39.72	40.88	39.72	40.65	7084826
2022-03-23	40.44	40.45	38.93	39.03	5123478
2022-03-24	39.16	39.32	38.63	39.28	4443064
2022-03-25	39.53	39.64	39.03	39.35	3413166
2022-03-28	39.58	40.04	39.27	40.01	3321652
2022-03-29	40.71	41.79	40.33	41.29	5138404
2022-03-30	40.89	41.09	39.80	40.03	3895394
2022-03-31	40.22	40.49	39.94	39.95	5368766
2022-04-01	40.14	41.13	40.04	41.08	4550140
2022-04-04	40.98	41.39	40.57	41.30	4254210
2022-04-05	41.33	41.45	40.75	40.95	3999282
2022-04-06	40.52	40.91	39.58	40.41	4929554
2022-04-07	40.32	41.16	40.09	40.89	5247386
2022-04-08	40.83	41.56	40.26	40.81	6990588
2022-04-11	40.74	41.54	40.56	41.09	5691552
2022-04-12	41.32	41.71	41.02	41.35	5973136
2022-04-13	41.24	42.28	41.24	42.01	5956812
2022-04-14	42.06	42.25	40.95	41.30	12559700
2022-04-18	41.03	41.41	40.87	41.22	4420928
2022-04-19	41.19	41.99	41.03	41.90	3784212
2022-04-20	42.25	42.79	41.97	42.68	4205400
2022-04-21	43.02	44.02	42.91	43.44	8538124
2022-04-22	43.25	43.47	42.60	42.83	7973848
2022-04-25	42.83	43.40	41.81	43.34	7005228
2022-04-26	42.92	43.52	42.87	43.13	8401284
2022-04-27	43.00	43.71	42.87	43.38	7378552
2022-04-28	43.43	44.00	42.69	43.91	5343126
2022-04-29	43.63	43.91	42.62	42.84	6646076
2022-05-02	43.07	43.30	41.57	42.38	6969260
2022-05-03	42.76	42.76	41.55	41.96	5610254
2022-05-04	41.91	43.44	41.68	43.33	7040194
2022-05-05	42.88	43.09	41.07	41.52	7849470
2022-05-06	41.28	43.80	41.28	43.34	13271494
2022-05-09	42.69	43.24	41.10	41.79	9843260
2022-05-10	42.45	42.64	41.54	42.07	5860750
2022-05-11	41.94	43.66	41.70	42.46	6959328
2022-05-12	41.86	43.27	41.86	42.84	6359702
2022-05-13	43.06	44.58	42.93	44.45	6411192
2022-05-16	44.06	45.03	44.06	44.56	5451068
2022-05-17	44.88	45.11	44.04	44.62	4668356
2022-05-18	44.73	45.12	43.12	43.31	6415958
2022-05-19	43.04	43.80	42.57	43.38	6509030
2022-05-20	43.56	43.99	42.95	43.82	7617706
2022-05-23	44.35	44.45	43.19	43.53	5906426
2022-05-24	43.48	43.84	43.29	43.75	5670014
2022-05-25	43.53	44.07	43.41	43.87	3489314
2022-05-26	43.99	44.70	43.93	44.37	3225856
2022-05-27	44.55	44.86	44.33	44.84	4247178
2022-05-31	44.78	45.00	43.89	44.56	8209982
2022-06-01	44.41	44.49	43.48	44.03	3887582
2022-06-02	44.24	45.20	43.70	45.17	5373950
2022-06-03	44.90	45.00	44.19	44.42	4682558
2022-06-06	45.00	45.93	44.90	45.68	7057306
2022-06-07	45.45	46.00	45.11	45.43	4724296
2022-06-08	45.17	45.47	44.99	45.12	3830834
2022-06-09	44.84	45.48	44.61	44.65	4228014
2022-06-10	43.86	44.06	43.43	43.52	6134106
2022-06-13	42.63	42.98	41.95	42.25	5873336
2022-06-14	42.88	44.18	42.88	44.03	9365166
2022-06-15	44.33	45.21	43.53	43.94	7452734
2022-06-16	43.39	44.29	42.65	43.95	8248034
2022-06-17	43.91	44.54	43.54	44.06	9618462
2022-06-21	44.42	45.78	44.02	45.42	5917654
2022-06-22	45.10	45.82	44.89	45.37	4964552
2022-06-23	45.78	46.35	45.50	46.09	3586124
2022-06-24	46.65	47.30	46.11	47.29	5943230
2022-06-27	47.00	47.14	46.54	47.11	4807390
2022-06-28	47.09	47.37	45.20	45.41	7031084
2022-06-29	45.60	46.68	45.42	46.68	5137886
2022-06-30	46.37	46.56	45.71	46.35	5145214
2022-07-01	46.09	47.35	45.96	47.30	3635246
2022-07-05	47.05	48.31	46.52	48.06	7247160
2022-07-06	48.13	49.26	48.13	48.70	7359288
2022-07-07	48.70	48.73	48.19	48.50	6708724
2022-07-08	48.50	49.01	47.95	48.74	6302398
2022-07-11	48.71	48.93	48.24	48.43	4199656
2022-07-12	48.56	48.93	48.22	48.38	4246734
2022-07-13	47.67	48.92	47.67	48.40	4381208
2022-07-14	48.22	48.92	47.85	48.88	5582786
2022-07-15	48.99	49.48	48.14	48.58	12850512
2022-07-18	48.75	48.77	47.45	47.51	4577058
2022-07-19	48.00	48.21	47.70	48.13	4869076
2022-07-20	48.19	48.93	48.08	48.20	5166292
2022-07-21	48.30	48.50	47.41	47.89	4547498
2022-07-22	47.96	48.05	47.08	47.54	3911154
2022-07-25	47.74	48.14	47.19	47.92	3755952
2022-07-26	47.96	48.14	47.67	47.95	3353226
2022-07-27	47.64	48.83	47.38	48.70	4548768
2022-07-28	48.75	49.55	48.47	49.46	3859772
2022-07-29	49.15	49.91	48.93	49.81	6023170
2022-08-01	49.28	49.51	48.84	49.25	6048052
2022-08-02	48.95	49.04	48.03	48.45	6194036
2022-08-03	48.34	48.58	47.95	48.03	5958562
2022-08-04	47.89	48.21	47.56	48.18	6159270
2022-08-05	45.81	46.24	44.42	45.69	13870480
2022-08-08	45.86	46.01	44.57	44.72	5371260
2022-08-09	44.39	44.49	43.68	44.41	12434440
2022-08-10	44.94	45.78	44.70	44.91	7162038
2022-08-11	44.70	45.38	44.49	44.65	4177266
2022-08-12	44.69	45.07	44.48	45.01	5929768
2022-08-15	45.08	46.09	45.00	45.90	3627578
2022-08-16	45.78	46.38	45.51	46.14	3047798
2022-08-17	45.88	46.06	45.57	45.76	2522484
2022-08-18	45.77	46.09	45.52	45.63	3331352
2022-08-19	45.38	45.69	45.14	45.30	3818064
2022-08-22	45.01	45.19	44.69	44.80	4016626
2022-08-23	44.61	45.15	44.43	45.08	4434234
2022-08-24	45.00	45.33	44.88	45.22	2705362
2022-08-25	45.21	45.65	45.12	45.59	3009044
2022-08-26	45.55	45.67	44.53	44.58	4215568
2022-08-29	44.30	44.68	43.95	44.30	3448872
2022-08-30	44.38	44.45	43.79	44.27	4759128
2022-08-31	44.55	44.83	44.19	44.42	6569134
2022-09-01	44.04	44.54	43.82	44.50	4628086
2022-09-02	44.90	45.35	43.99	44.20	6926634
2022-09-06	44.68	45.35	44.21	44.30	4912734
2022-09-07	44.44	45.33	44.44	45.23	3490926
2022-09-08	45.25	45.74	44.74	45.71	4455586
2022-09-09	45.79	46.47	45.72	46.22	4955264
2022-09-12	46.63	47.12	46.31	46.78	5500064
2022-09-13	45.98	46.24	44.62	44.77	5612280
2022-09-14	44.77	45.00	43.99	44.47	4387698
2022-09-15	44.30	44.74	43.55	43.69	4034166
2022-09-16	43.62	43.82	43.22	43.62	8566744
2022-09-19	43.54	44.09	43.34	43.93	3150166
2022-09-20	43.68	44.05	43.35	43.85	2942366
2022-09-21	44.08	44.80	43.51	43.52	4330538
2022-09-22	43.34	43.75	43.33	43.39	3894352
2022-09-23	43.24	43.59	43.08	43.55	4092040
2022-09-26	43.56	44.45	43.54	43.96	5723622
2022-09-27	44.18	44.79	43.50	43.68	5584750
2022-09-28	43.89	44.99	43.59	44.70	5678422
2022-09-29	44.58	44.97	43.54	44.01	5915258
2022-09-30	44.23	44.52	43.41	43.48	5921594
2022-10-03	43.76	44.77	43.56	44.54	4687570
2022-10-04	45.08	45.87	45.07	45.83	4767550
2022-10-05	45.57	46.31	45.28	46.09	4270344
2022-10-06	46.04	46.57	45.76	45.87	4303102
2022-10-07	45.59	45.71	44.97	45.15	5551696
2022-10-10	45.33	45.70	45.00	45.51	4284964
2022-10-11	45.30	45.51	44.69	44.73	7950712
2022-10-12	45.12	45.37	44.77	44.79	5208412
2022-10-13	43.89	45.40	42.89	45.04	8063462
2022-10-14	45.69	45.69	43.63	43.70	7404368
2022-10-17	44.16	45.05	44.15	44.69	4544916
2022-10-18	45.46	46.22	44.73	45.24	4377830
2022-10-19	45.05	45.17	44.02	44.12	4420460
2022-10-20	44.02	44.48	43.49	43.51	4407148
2022-10-21	43.24	43.93	42.81	43.80	6638920
2022-10-24	44.28	45.10	43.93	45.06	4304642
2022-10-25	45.29	45.86	45.03	45.83	3277370
2022-10-26	45.90	46.52	45.76	46.01	5018528
2022-10-27	46.12	46.30	45.78	45.87	4959152
2022-10-28	46.00	46.85	45.85	46.77	4341094
2022-10-31	46.47	47.12	46.25	46.86	5903964
2022-11-01	47.90	48.00	46.74	47.18	5388324
2022-11-02	47.20	47.45	45.84	45.86	4571698
2022-11-03	45.28	45.94	45.06	45.55	5182806
2022-11-04	48.90	50.24	47.64	48.97	12367444
2022-11-07	49.17	49.57	48.91	49.45	6082306
2022-11-08	49.25	49.68	48.51	48.93	5211410
2022-11-09	48.86	48.96	48.05	48.12	3929322
2022-11-10	49.35	49.77	48.50	49.65	6659294
2022-11-11	49.50	49.66	48.11	49.06	5388758
2022-11-14	49.26	49.30	48.38	48.46	3514644
2022-11-15	49.23	49.41	48.46	49.07	6129804
2022-11-16	49.40	49.71	49.28	49.60	4654442
2022-11-17	48.97	49.72	48.75	49.48	3583180
2022-11-18	49.70	49.94	49.14	49.85	4173568
2022-11-21	50.00	50.69	49.84	50.55	5098220
2022-11-22	50.92	51.72	50.64	51.58	5983388
2022-11-23	51.86	52.21	51.73	51.97	3951982
2022-11-25	51.95	51.98	51.65	51.69	1735152
2022-11-28	51.87	52.24	50.84	50.94	4001482
2022-11-29	50.72	50.85	49.66	49.90	4698488
2022-11-30	49.88	51.53	49.68	51.43	9048108
2022-12-01	51.38	51.66	51.04	51.63	4230826
2022-12-02	50.98	52.33	50.88	52.02	3374652
2022-12-05	51.39	51.51	50.84	51.09	3412938
2022-12-06	51.28	51.60	50.53	50.72	3129836
2022-12-07	50.80	51.04	50.37	50.62	2356560
2022-12-08	50.52	50.88	50.37	50.77	2147268
2022-12-09	50.51	50.61	49.99	50.02	2733808
2022-12-12	50.21	50.43	49.89	50.41	3051450
2022-12-13	51.34	51.36	49.90	50.22	3328094
2022-12-14	50.21	51.39	50.08	50.95	5544770
2022-12-15	50.37	50.57	49.56	49.83	3933856
2022-12-16	49.63	50.77	49.21	50.39	12221528
2022-12-19	50.50	50.85	49.95	50.21	3345080
2022-12-20	50.25	50.80	50.10	50.58	3049848
2022-12-21	50.79	51.37	50.77	50.98	2477812
2022-12-22	50.60	50.73	49.67	50.41	3079264
2022-12-23	50.73	50.76	50.24	50.63	1430634
2022-12-27	50.90	51.22	50.58	51.01	3000262
2022-12-28	51.17	51.37	50.64	50.66	2243362
2022-12-29	50.81	51.36	50.74	51.01	2207998
2022-12-30	50.91	50.91	50.35	50.77	2288566
2023-01-03	50.89	51.15	50.16	50.66	3013638
2023-01-04	51.06	51.37	50.58	51.08	3488040
2023-01-05	50.67	50.78	50.09	50.19	3698152
2023-01-06	50.60	51.57	50.51	51.22	3881462
2023-01-09	51.13	51.54	50.44	50.58	3602024
2023-01-10	50.54	51.10	50.15	50.27	4983664
2023-01-11	50.48	50.90	50.03	50.85	3955254
2023-01-12	50.81	50.81	49.90	50.02	4016644
2023-01-13	49.77	51.09	49.77	51.04	4000434
2023-01-17	51.38	51.86	51.00	51.09	5581716
2023-01-18	51.43	51.58	50.23	50.37	6183932
2023-01-19	50.62	50.68	49.78	49.93	4363702
2023-01-20	49.67	50.05	49.30	50.00	4924228
2023-01-23	50.10	50.53	49.79	50.06	4096304
2023-01-24	50.10	51.55	50.00	51.51	4125034
2023-01-25	51.00	51.82	50.81	51.76	3646316
2023-01-26	51.77	52.12	51.49	51.96	3764766
2023-01-27	51.67	51.99	51.29	51.40	3150160
2023-01-30	50.99	51.61	50.98	51.19	3318962
2023-01-31	51.38	52.11	51.25	52.04	3380696
2023-02-01	52.00	52.37	51.15	52.02	3991864
2023-02-02	52.05	52.10	50.59	51.29	4698084
2023-02-03	51.14	51.18	50.05	50.90	5191580
2023-02-06	50.91	51.63	50.89	51.41	2848602
2023-02-07	51.07	51.60	50.79	51.26	4249140
2023-02-08	51.28	51.35	50.93	51.05	3241064
2023-02-09	51.52	51.88	51.35	51.43	3070212
2023-02-10	51.43	51.59	51.11	51.40	2346964
2023-02-13	51.70	52.13	51.52	52.11	2208524
2023-02-14	52.15	52.21	51.41	52.13	3942380
2023-02-15	52.10	52.56	51.80	52.55	3826422
2023-02-16	51.97	52.73	51.70	52.02	4245934
2023-02-17	52.08	52.48	51.83	52.09	2722454
2023-02-21	51.92	51.96	51.09	51.19	3536284
2023-02-22	51.41	51.53	51.01	51.17	3713634
2023-02-23	51.30	51.53	50.77	51.35	3449454
2023-02-24	50.83	50.83	50.10	50.62	4187168
2023-02-27	51.00	51.31	50.82	51.16	3194240
2023-02-28	50.96	51.35	50.83	50.88	5956522
2023-03-01	49.10	49.95	48.63	49.60	11352342
2023-03-02	49.38	51.40	49.27	51.08	5594020
2023-03-03	51.10	51.15	50.48	51.01	3823876
2023-03-06	51.08	52.08	50.88	51.99	5485852
2023-03-07	52.02	52.22	51.40	51.61	3454748
2023-03-08	51.74	51.85	51.34	51.56	2479150
2023-03-09	51.80	52.01	50.90	51.00	2774898
2023-03-10	51.27	51.33	49.91	50.09	3277784
2023-03-13	49.97	51.14	49.76	50.16	3854844
2023-03-14	50.35	50.87	50.15	50.82	3232762
2023-03-15	50.60	51.47	50.42	51.18	5184570
2023-03-16	51.08	51.82	50.98	51.70	4101506
2023-03-17	51.68	52.04	51.29	51.50	9458594
2023-03-20	51.77	52.29	51.45	52.28	4997728
2023-03-21	52.38	52.45	51.52	51.90	3468456
2023-03-22	51.93	52.15	51.14	51.18	2801178
2023-03-23	51.31	51.68	51.00	51.20	4966622
2023-03-24	51.40	52.18	51.14	52.04	2685024
2023-03-27	52.16	52.51	51.95	52.34	2990042
2023-03-28	52.16	52.75	51.55	51.60	2917564
2023-03-29	51.71	52.35	51.41	52.15	3512768
2023-03-30	52.38	52.65	52.05	52.49	3487410
2023-03-31	52.94	54.17	52.76	54.01	5497067
2023-04-03	54.22	54.52	53.21	53.58	4845520
2023-04-04	53.54	53.75	52.85	53.16	4088891
2023-04-05	53.32	53.73	52.72	52.80	5061931
2023-04-06	52.36	53.05	51.29	52.56	5512176
2023-04-10	52.28	52.44	51.30	52.35	2823212
2023-04-11	52.40	52.41	52.06	52.28	2815116
2023-04-12	52.31	52.82	52.16	52.47	3571853
2023-04-13	52.76	52.95	52.15	52.87	3620681
2023-04-14	52.65	52.87	52.27	52.56	2578391
2023-04-17	52.74	53.03	52.52	52.88	2644176
2023-04-18	52.88	53.15	52.04	52.68	3350857
2023-04-19	52.75	52.94	52.33	52.49	1891707
2023-04-20	52.49	53.24	52.29	52.90	3337750
2023-04-21	53.05	53.27	52.63	53.07	4484971
2023-04-24	53.16	53.97	53.12	53.70	2932250
2023-04-25	53.77	54.37	53.72	54.21	3252363
2023-04-26	53.75	54.63	53.75	54.26	3195641
2023-04-27	54.27	55.34	54.22	55.28	4052632
2023-04-28	55.32	56.13	55.29	56.00	3053826
2023-05-01	55.82	56.91	55.79	56.84	3984377
2023-05-02	56.84	57.68	56.39	57.54	4375119
2023-05-03	57.78	58.80	57.55	58.36	6350272
2023-05-04	58.58	58.73	57.61	57.82	7627679
2023-05-05	59.25	60.47	59.08	59.71	8246370
2023-05-08	59.41	59.41	57.80	59.04	5761441
2023-05-09	58.97	59.62	58.45	58.69	5573985
2023-05-10	58.72	59.41	58.48	59.11	4261160
2023-05-11	59.26	59.31	58.62	59.28	3718175
2023-05-12	59.20	59.70	59.20	59.54	4105655
2023-05-15	59.33	59.87	59.08	59.72	2739828
2023-05-16	59.69	60.12	59.23	59.94	3015196
2023-05-17	59.77	59.90	59.09	59.65	4241517
2023-05-18	59.43	59.92	59.27	59.85	3532420
2023-05-19	60.24	60.25	59.31	59.68	6867272
2023-05-22	60.00	60.23	59.05	59.12	3980082
2023-05-23	59.05	59.05	57.67	57.94	5003419
2023-05-24	57.85	57.92	57.48	57.57	4350241
2023-05-25	57.21	57.59	56.81	57.33	4280189
2023-05-26	57.33	57.87	57.15	57.61	3596704
2023-05-30	57.55	57.89	57.32	57.75	3860390
2023-05-31	58.13	58.73	57.82	58.62	7211374
2023-06-01	58.57	59.56	58.56	59.36	4084695
2023-06-02	59.02	59.81	59.02	59.48	4240927
2023-06-05	59.48	59.81	59.05	59.26	3138095
2023-06-06	59.21	59.37	58.07	58.33	3153777
2023-06-07	58.00	58.32	56.88	56.90	5507181
2023-06-08	56.61	57.59	56.49	57.53	3208725
2023-06-09	57.33	57.55	57.01	57.25	4358618
2023-06-12	57.39	58.00	56.89	57.91	4069071
2023-06-13	58.16	58.31	57.86	58.18	2711267
2023-06-14	58.34	58.56	57.89	58.48	2981689
2023-06-15	58.64	58.97	58.31	58.80	3789664
2023-06-16	59.04	59.37	58.36	58.45	7692302
2023-06-20	58.60	58.98	58.23	58.36	2895075
2023-06-21	58.36	58.83	57.94	58.41	2840029
2023-06-22	58.70	59.81	58.69	59.69	2907003
2023-06-23	59.80	60.03	58.76	59.11	6838843
2023-06-26	58.91	58.98	57.67	57.71	5482897
2023-06-27	57.89	58.37	57.64	58.13	3155986
2023-06-28	57.97	58.01	57.02	57.15	4188993
2023-06-29	57.00	57.92	56.81	57.42	4356122
2023-06-30	57.88	58.00	57.23	57.44	4124591
2023-07-03	57.00	57.12	56.49	56.95	2650836
2023-07-05	57.02	57.33	56.71	56.97	4582488
2023-07-06	56.55	57.02	56.51	56.61	5591515
2023-07-07	56.60	56.67	55.80	55.87	5366198
2023-07-10	56.15	57.01	56.07	56.38	4246417
2023-07-11	56.33	56.52	55.28	55.53	5329480
2023-07-12	56.00	56.49	55.71	56.21	5525772
2023-07-13	56.24	56.85	56.24	56.74	3023501
2023-07-14	56.73	57.38	56.59	57.31	3069309
2023-07-17	57.06	57.84	57.00	57.29	4087895
2023-07-18	57.27	57.40	56.00	56.55	5031968
2023-07-19	56.56	57.47	56.55	57.25	4206312
2023-07-20	57.21	57.76	57.08	57.58	4900879
2023-07-21	57.91	58.44	57.91	58.10	12346927
2023-07-24	58.25	58.43	57.86	58.38	4062750
2023-07-25	58.28	58.78	58.05	58.08	3756455
2023-07-26	57.88	58.26	57.74	58.17	4622670
2023-07-27	58.52	58.64	57.50	57.56	3427390
2023-07-28	58.22	58.43	57.95	58.15	3069288
2023-07-31	57.88	58.03	57.05	57.49	3736164
2023-08-01	57.60	57.96	57.44	57.71	3031320
2023-08-02	57.49	57.97	57.30	57.63	4830528
2023-08-03	57.44	58.30	57.41	57.98	7113987
2023-08-04	56.90	57.09	54.99	55.11	9744368
2023-08-07	56.06	58.56	55.72	58.49	8387245
2023-08-08	58.44	58.61	56.96	57.41	4825312
2023-08-09	57.64	57.74	57.02	57.51	4687242
2023-08-10	58.00	58.82	57.84	58.10	3698705
2023-08-11	58.39	58.47	57.92	58.18	2381164
2023-08-14	58.50	59.24	58.17	59.01	3904846
2023-08-15	59.00	59.23	58.15	58.21	2949370
2023-08-16	58.54	58.99	58.24	58.30	2776285
2023-08-17	58.29	58.33	57.20	57.25	3542663
2023-08-18	57.00	57.56	56.79	57.36	3319823
2023-08-21	57.29	57.87	57.07	57.42	3318127
2023-08-22	57.42	57.54	57.07	57.35	2674942
2023-08-23	57.57	58.30	57.56	57.91	3975053
2023-08-24	58.08	58.33	56.93	57.03	5129117
2023-08-25	57.22	57.53	56.81	57.34	2654896
2023-08-28	57.74	57.95	57.40	57.71	2244928
2023-08-29	57.71	58.60	57.60	58.49	3403945
2023-08-30	58.50	58.90	58.08	58.15	3246440
2023-08-31	58.06	58.17	57.25	57.41	4962721
2023-09-01	57.70	57.76	56.49	56.55	2832924
2023-09-05	56.47	56.47	55.38	55.96	6205771
2023-09-06	56.00	56.29	55.81	56.28	4046114
2023-09-07	56.28	56.80	55.98	56.64	3873793
2023-09-08	56.53	56.67	56.15	56.37	2486772
2023-09-11	56.86	56.86	56.86	56.86	440
2023-09-12	56.64	56.77	56.13	56.15	3830430
2023-09-13	56.06	56.98	56.04	56.52	4684759
2023-09-14	56.59	57.02	56.35	56.87	2990141
2023-09-15	56.93	57.04	55.99	56.14	9790594
2023-09-18	56.34	56.51	55.98	56.27	3840311
2023-09-19	56.02	56.17	55.60	56.01	3798837
2023-09-20	56.30	56.33	55.69	55.76	4330723
2023-09-21	55.53	55.61	54.61	54.75	8015423
2023-09-22	54.70	55.00	54.38	54.52	7062448
2023-09-25	54.30	54.71	54.26	54.65	5082854
2023-09-26	54.50	54.61	54.22	54.29	5285069
2023-09-27	54.32	54.49	52.94	53.12	6239281
2023-09-28	53.24	53.50	53.05	53.16	4003301
2023-09-29	53.50	53.60	52.76	52.95	5133633
2023-10-02	52.83	52.96	52.29	52.54	4082934
2023-10-03	52.40	52.50	50.44	50.67	7451716
2023-10-04	50.89	52.43	50.63	52.33	6805089
2023-10-05	52.29	52.40	49.94	50.09	6769832
2023-10-06	49.60	50.11	48.51	49.97	7947161
2023-10-09	49.86	49.87	48.80	49.64	4593361
2023-10-10	50.16	50.64	49.68	50.40	7167990
2023-10-11	50.70	50.87	49.40	49.60	4923132
2023-10-12	49.59	49.62	47.23	47.54	8329925
2023-10-13	47.71	48.02	47.13	47.72	6060628
2023-10-16	48.01	48.83	47.80	48.67	5461751
2023-10-17	48.63	49.86	48.63	49.79	7497980
2023-10-18	49.73	50.38	49.62	49.84	5449164
2023-10-19	50.07	50.81	49.80	50.40	8158998
2023-10-20	50.40	50.66	49.78	49.98	7487872
2023-10-23	49.75	50.59	49.43	50.30	4386674
2023-10-24	49.23	50.83	49.20	50.05	7827640
2023-10-25	49.93	50.54	49.79	50.08	4751922
2023-10-26	50.10	50.38	49.97	50.06	5384870
2023-10-27	49.97	50.40	49.51	49.90	5087188
2023-10-30	50.41	50.84	50.35	50.68	5665526
2023-10-31	50.77	51.13	50.55	51.10	5686371
2023-11-01	51.21	51.71	51.06	51.65	6458367
2023-11-02	51.80	52.77	51.76	52.66	9394217
2023-11-03	57.24	58.86	55.33	55.56	9951842
2023-11-06	55.56	56.96	55.56	56.14	5532505
2023-11-07	56.12	56.15	55.63	55.98	5121816
2023-11-08	56.12	56.28	55.25	55.66	7613899
2023-11-09	56.00	56.02	54.91	55.08	5374583
2023-11-10	55.30	55.38	54.33	55.28	5849616
2023-11-13	55.32	55.78	55.29	55.54	3461675
2023-11-14	56.00	56.10	55.29	55.68	4625257
2023-11-15	55.81	55.90	55.25	55.42	4658000
2023-11-16	55.70	56.01	54.99	55.10	5015760
2023-11-17	54.93	55.00	54.15	54.79	7936431
2023-11-20	54.65	55.04	54.38	54.82	6965091
2023-11-21	54.97	55.12	54.60	54.80	8424467
2023-11-22	55.32	55.61	55.00	55.22	4756325
2023-11-24	55.11	55.41	55.02	55.17	1871755
2023-11-27	55.22	55.33	54.65	54.72	4535610
2023-11-28	54.70	55.42	54.68	55.28	8008569
2023-11-29	55.48	55.50	54.32	54.71	8844517
2023-11-30	54.82	55.20	54.18	55.15	8484083
2023-12-01	54.92	55.53	54.92	55.22	5526628
2023-12-04	54.97	55.58	54.67	55.17	5413259
2023-12-05	55.08	55.26	53.99	54.26	5775496
2023-12-06	54.26	54.44	53.54	54.30	5649426
2023-12-07	54.53	54.59	53.99	54.30	5129858
2023-12-08	54.16	54.35	53.70	53.92	4935825
2023-12-11	54.53	55.40	54.53	55.26	4631845
2023-12-12	55.83	55.86	55.17	55.80	4122405
2023-12-13	55.93	56.57	55.78	56.55	5780710
2023-12-14	56.68	56.68	55.30	55.56	5595397
2023-12-15	55.56	55.95	54.92	55.09	9880424
2023-12-18	55.47	55.55	54.77	55.30	4230201
2023-12-19	55.38	55.73	55.29	55.58	4203793
2023-12-20	55.28	55.54	54.36	54.36	4820446
2023-12-21	54.71	55.47	54.68	55.38	4323807
2023-12-22	55.65	56.35	55.52	56.01	3942673
2023-12-26	55.90	56.92	55.90	56.79	3469185
2023-12-27	56.84	57.37	56.72	57.34	3606206
2023-12-28	57.51	57.56	57.19	57.42	3344826
2023-12-29	57.43	57.78	57.33	57.61	4061621
2024-01-02	57.52	58.81	57.37	58.59	8150088
2024-01-03	59.07	59.08	57.27	57.48	6954559
2024-01-04	57.59	58.59	57.53	57.71	4984379
2024-01-05	57.57	58.14	57.31	57.54	3741772
2024-01-08	57.62	58.17	57.39	57.96	5764345
2024-01-09	57.62	58.76	57.40	58.74	5042871
2024-01-10	58.75	59.13	58.33	58.91	4436276
2024-01-11	58.90	58.93	58.21	58.63	4159343
2024-01-12	59.13	59.31	58.80	59.05	4024985
2024-01-16	59.40	59.40	57.95	58.17	5783083
2024-01-17	57.49	57.54	56.34	57.11	8595546
2024-01-18	56.76	57.44	56.61	57.25	4800425
2024-01-19	57.45	57.45	56.55	57.18	5450409
2024-01-22	57.29	57.33	56.25	56.32	4294443
2024-01-23	56.30	56.30	54.89	55.57	7050033
2024-01-24	55.47	55.69	54.98	55.07	9574705
2024-01-25	55.40	55.47	54.89	55.14	5711641
2024-01-26	55.16	55.58	55.00	55.44	5273127
2024-01-29	55.47	55.85	55.23	55.59	5736036
2024-01-30	55.53	55.58	55.00	55.31	4704197
2024-01-31	55.37	55.59	54.84	55.02	5908152
2024-02-01	55.15	56.04	54.82	55.94	5619549
2024-02-02	55.80	55.93	55.00	55.35	5481813
2024-02-05	55.13	55.37	54.76	55.12	4768898
2024-02-06	55.26	56.38	55.04	56.34	7406959
2024-02-07	56.71	56.91	56.22	56.46	4315138
2024-02-08	56.49	56.53	56.01	56.49	4253902
2024-02-09	56.52	56.57	55.35	55.66	3893969
2024-02-12	55.57	55.99	55.27	55.93	3497830
2024-02-13	55.96	56.46	55.42	56.16	5970913
2024-02-14	56.16	56.64	55.46	55.87	3981935
2024-02-15	56.14	56.42	55.79	56.17	5553181
2024-02-16	55.88	55.97	54.96	55.02	6077720
2024-02-20	55.30	55.68	54.86	55.40	5620358
2024-02-21	55.44	55.66	54.91	55.14	5714577
2024-02-22	55.14	55.45	54.80	55.11	6579869
2024-02-23	55.11	55.69	54.97	55.29	3307984
2024-02-26	55.29	55.93	55.05	55.72	4876722
2024-02-27	55.42	56.14	55.28	56.11	4200879
2024-02-28	56.21	56.25	55.05	55.85	6789483
2024-02-29	59.20	60.07	58.39	59.10	11115749
2024-03-01	58.80	59.13	58.36	58.79	6401956
2024-03-04	58.86	59.20	58.32	58.50	6993170
2024-03-05	58.46	58.62	57.69	57.89	5846381
2024-03-06	57.91	58.61	57.53	58.31	6487259
2024-03-07	58.46	59.53	58.25	59.38	4683264
2024-03-08	59.19	59.76	58.82	59.18	4294886
2024-03-11	58.87	59.55	58.75	59.16	3307661
2024-03-12	59.13	59.93	58.90	59.82	3761259
2024-03-13	59.92	61.23	59.77	60.85	5953682
2024-03-14	61.00	61.19	60.06	60.30	3927237
2024-03-15	60.00	60.66	59.53	60.45	8046630
2024-03-18	60.70	61.21	60.50	60.79	3923408
2024-03-19	60.94	61.03	60.38	60.54	3342274
2024-03-20	60.81	60.82	59.84	60.14	3336121
2024-03-21	60.24	60.55	59.80	59.88	3328627
2024-03-22	59.79	59.90	59.41	59.50	3034281
2024-03-25	59.57	59.83	58.97	59.09	3938378
2024-03-26	59.30	59.56	59.10	59.32	2835775
2024-03-27	59.68	60.13	59.04	59.20	3495295
2024-03-28	59.71	60.09	59.19	59.28	4469662
2024-04-01	59.56	59.56	57.65	57.74	5369126
2024-04-02	57.74	57.84	56.83	56.90	5987237
2024-04-03	56.68	57.10	55.87	55.95	4725998
2024-04-04	56.18	56.80	55.52	55.75	5565855
2024-04-05	55.92	56.35	55.55	55.90	4847782
2024-04-08	55.90	55.98	55.61	55.65	4264919
2024-04-09	55.91	56.08	55.35	55.75	3868897
2024-04-10	55.10	55.27	54.30	54.81	6271911
2024-04-11	54.93	55.10	54.46	54.73	4527817
2024-04-12	54.41	55.02	54.31	55.01	5634395
2024-04-15	55.36	55.48	53.55	54.11	8889877
2024-04-16	54.27	54.99	53.98	54.69	6218989
2024-04-17	55.08	55.11	53.94	54.25	5931314
2024-04-18	54.25	54.44	53.21	53.46	4757160
2024-04-19	53.45	53.66	52.74	53.14	10405161
2024-04-22	53.54	53.80	53.25	53.60	4430457
2024-04-23	53.44	53.85	53.19	53.73	5641757
2024-04-24	53.09	54.87	53.00	54.33	6944730
2024-04-25	52.28	54.06	51.98	53.15	7483057
2024-04-26	52.61	53.53	52.51	53.37	4204563
2024-04-29	53.34	54.14	53.34	54.13	4163696
2024-04-30	54.03	54.12	53.43	53.45	5652720
2024-05-01	53.03	54.14	52.94	53.54	7359236
2024-05-02	53.83	53.88	53.21	53.39	6293951
2024-05-03	54.67	55.41	52.95	55.00	12204624
2024-05-06	55.00	55.15	53.74	54.22	10088118
2024-05-07	54.54	54.78	54.06	54.67	8679092
2024-05-08	55.26	55.30	54.16	54.30	6912352
2024-05-09	54.42	55.33	54.42	55.20	4367879
2024-05-10	55.08	55.70	54.99	55.46	3958919
2024-05-13	55.62	55.80	54.63	54.72	4951168
2024-05-14	54.73	54.83	53.99	54.48	11345681
2024-05-15	54.65	54.65	54.12	54.24	5932098
2024-05-16	54.17	54.49	54.04	54.09	4177505
2024-05-17	53.93	54.24	53.79	54.11	5243208
2024-05-20	54.19	54.26	53.51	53.58	6300010
2024-05-21	53.75	53.80	53.08	53.38	5536544
2024-05-22	53.38	53.44	53.05	53.10	6566162
2024-05-23	53.10	53.16	52.62	52.64	6978812
2024-05-24	52.80	53.03	52.67	52.70	7137661
2024-05-28	52.50	52.50	51.42	51.65	10855723
2024-05-29	51.47	52.30	51.31	52.13	14571402
2024-05-30	52.30	52.35	50.98	51.24	15555754
2024-05-31	51.21	51.95	50.89	51.92	20482849
2024-06-03	51.81	52.09	51.40	51.89	26613812
2024-06-04	51.83	52.28	51.50	52.19	26337577
2024-06-05	52.18	52.50	51.76	52.00	36709510
2024-06-06	53.89	53.90	51.92	52.45	35094387
2024-06-07	52.24	52.73	52.02	52.69	18586477
2024-06-10	52.35	52.54	50.77	51.00	20152489
2024-06-11	50.94	51.26	50.33	51.16	16163538
2024-06-12	51.08	51.26	49.18	49.77	27290116
2024-06-13	49.38	49.49	48.55	48.72	14660678
2024-06-14	48.48	48.81	47.67	48.03	10690785
2024-06-17	47.85	49.34	47.63	49.13	8492327
2024-06-18	49.01	49.03	48.28	48.42	9376739
2024-06-20	48.44	49.07	48.34	48.68	8622019
2024-06-21	48.90	49.57	48.90	49.09	16238020
2024-06-24	49.02	49.79	48.91	49.49	9290045
2024-06-25	49.51	50.35	49.50	50.14	7534408
2024-06-26	49.65	50.89	49.55	50.46	6302747
2024-06-27	50.49	50.71	50.27	50.57	4226788
2024-06-28	50.40	50.59	49.90	49.95	11843336
2024-07-01	50.04	50.23	49.58	49.90	4963801
2024-07-02	49.97	49.97	49.13	49.34	6283212
2024-07-03	49.20	49.66	49.06	49.16	4172739
2024-07-05	49.09	49.83	48.97	49.75	6076772
2024-07-08	49.59	50.29	49.47	50.18	6863264
2024-07-09	50.19	50.20	49.65	49.80	5851801
2024-07-10	49.83	49.89	49.21	49.85	4938316
2024-07-11	49.74	50.79	49.68	50.28	6504077
2024-07-12	50.50	51.14	50.48	50.83	5274210
2024-07-15	50.51	50.69	49.69	49.86	5467545
2024-07-16	49.81	50.59	49.60	50.49	4105951
2024-07-17	50.97	51.48	50.57	50.72	5366379
2024-07-18	50.55	51.67	50.48	51.01	6396188
2024-07-19	51.09	51.18	50.48	50.89	4851035
2024-07-22	50.82	50.91	49.63	50.36	5654695
2024-07-23	50.48	50.78	50.20	50.31	6159654
2024-07-24	50.26	50.45	49.38	49.59	7109806
2024-07-25	49.83	50.34	49.46	50.10	6462486
2024-07-26	50.28	51.03	50.07	51.00	3803316
2024-07-29	51.00	51.69	50.58	51.27	4880218
2024-07-30	51.24	51.74	50.89	51.57	4024771
2024-07-31	51.82	52.23	51.33	51.45	6978179
2024-08-01	51.43	51.70	51.11	51.38	4815997
2024-08-02	52.12	52.40	50.42	51.61	6058471
2024-08-05	52.02	52.40	50.19	50.47	5728989
2024-08-06	50.59	51.79	50.33	50.80	5146034
2024-08-07	50.84	51.55	50.46	50.53	7295501
2024-08-08	44.88	45.54	43.32	45.01	27323062
2024-08-09	45.29	46.32	45.19	46.06	14618892
2024-08-12	46.02	46.57	45.86	45.89	7644005
2024-08-13	46.00	46.79	46.00	46.50	6554617
2024-08-14	46.28	46.67	45.98	46.24	7164685
2024-08-15	46.61	47.54	46.55	46.99	6680510
2024-08-16	46.92	47.14	46.33	46.74	4611563
2024-08-19	46.79	46.94	46.34	46.60	5206308
2024-08-20	46.92	47.12	46.20	46.71	7071063
2024-08-21	47.01	47.23	46.62	47.01	5239227
2024-08-22	47.23	47.23	46.39	46.48	3309180
2024-08-23	46.60	46.84	46.40	46.65	4507863
2024-08-26	47.00	47.68	46.78	47.28	3868610
2024-08-27	47.28	47.64	47.04	47.59	3836856
2024-08-28	47.61	47.70	46.80	47.05	4447412
2024-08-29	47.36	47.50	46.91	47.00	6752133
2024-08-30	47.12	47.20	46.59	47.13	5420830
2024-09-03	46.94	48.39	46.85	48.30	7421980
2024-09-04	48.22	48.74	48.04	48.38	4784009
2024-09-05	48.27	48.54	47.77	48.22	3838822
2024-09-06	48.06	48.85	48.06	48.65	5847890
2024-09-09	48.66	51.02	48.62	50.74	9188021
2024-09-10	50.83	50.83	50.00	50.33	5372815
2024-09-11	50.36	50.41	49.17	49.65	5225753
2024-09-12	49.61	49.96	48.65	49.91	4102366
2024-09-13	49.97	50.90	49.73	50.83	3816007
2024-09-16	51.13	51.31	50.46	50.75	4106946
2024-09-17	50.73	51.12	50.38	51.07	7146981
2024-09-18	51.22	52.51	51.08	52.35	7016766
2024-09-19	52.71	52.76	51.70	51.83	6642671
2024-09-20	51.70	51.70	50.99	51.18	15195585
2024-09-23	51.19	52.44	51.00	52.33	5556239
2024-09-24	52.12	52.79	51.86	52.45	5625290
2024-09-25	52.57	52.74	51.64	51.67	4151330
2024-09-26	51.82	52.10	51.26	52.01	7817553
2024-09-27	52.49	52.89	52.29	52.46	4434576
2024-09-30	52.78	52.94	52.01	52.17	5971274
2024-10-01	52.17	52.31	51.36	51.59	6838735
2024-10-02	51.53	51.53	50.74	50.94	6588935
2024-10-03	50.57	50.68	49.99	50.31	4155993
2024-10-04	50.31	51.01	50.04	50.95	5015095
2024-10-07	50.63	50.63	48.88	49.24	7559117
2024-10-08	49.24	49.68	49.09	49.49	3526191
2024-10-09	49.62	50.08	49.37	49.77	3122845
2024-10-10	50.00	50.80	49.77	50.77	3906574
2024-10-11	50.82	51.98	50.67	51.31	6945656
2024-10-14	51.59	51.74	51.12	51.68	5564275
2024-10-15	51.57	52.71	51.36	52.62	7999719
2024-10-16	52.48	53.65	52.23	53.58	6386042
2024-10-17	53.70	53.74	53.12	53.44	5872608
2024-10-18	53.44	54.21	53.20	54.05	8917610
2024-10-21	54.06	54.54	53.70	53.77	4279818
2024-10-22	53.73	53.84	53.25	53.60	2317260
2024-10-23	53.47	53.79	53.10	53.56	2549423
2024-10-24	53.43	53.58	52.54	53.44	3872689
2024-10-25	53.76	53.93	53.29	53.37	3613463
2024-10-28	53.44	53.63	52.88	53.10	3208657
2024-10-29	52.70	53.51	52.05	52.48	6924235
2024-10-30	52.25	53.13	52.06	52.60	6892139
2024-10-31	52.65	53.18	52.48	52.68	4625426
2024-11-01	52.50	53.07	52.08	52.30	6325111
2024-11-04	52.27	54.18	52.14	54.06	8702997
2024-11-05	53.98	54.54	53.76	54.11	4650475
2024-11-06	54.71	54.99	53.68	54.44	6931144
2024-11-07	54.50	55.35	54.50	54.73	11702672
2024-11-08	53.21	55.65	53.18	54.14	10426260
2024-11-11	54.43	56.47	54.40	55.74	7435487
2024-11-12	55.65	56.39	55.56	56.02	7457270
2024-11-13	55.61	56.56	55.38	56.38	4526871
2024-11-14	55.95	56.70	55.85	55.96	8941240
2024-11-15	55.44	55.50	51.98	52.00	10606121
2024-11-18	51.92	53.52	51.72	53.27	7255742
2024-11-19	52.96	53.85	52.66	53.73	3461045
2024-11-20	53.06	53.78	52.89	53.70	3833881
2024-11-21	53.60	54.02	53.00	53.98	4846508
2024-11-22	54.00	54.40	53.88	54.06	2761627
2024-11-25	54.63	55.51	54.41	54.98	6711999
2024-11-26	54.98	55.15	54.46	54.83	4411562
2024-11-27	54.94	55.40	54.84	55.14	3121012
2024-11-29	55.09	55.50	54.91	55.13	3431094
2024-12-02	55.37	56.02	54.95	54.98	5682863
2024-12-03	54.60	54.90	54.07	54.19	5378295
2024-12-04	54.07	54.33	53.64	53.75	4035760
2024-12-05	54.07	54.07	53.07	53.10	4677582
2024-12-06	53.32	53.73	52.24	52.27	3937407
2024-12-09	52.53	53.56	52.01	53.21	5994504
2024-12-10	52.91	53.64	52.34	53.01	4243591
2024-12-11	53.07	53.52	52.06	52.10	3438828
2024-12-12	52.35	52.97	52.32	52.92	4274394
2024-12-13	52.30	52.85	52.18	52.76	4695371
2024-12-16	52.71	53.58	52.10	52.25	4377764
2024-12-17	52.16	52.70	51.65	51.95	4643757
2024-12-18	51.69	52.44	51.47	51.54	4803024
2024-12-19	51.30	51.44	50.48	50.90	7188484
2024-12-20	50.73	51.90	50.62	51.72	11411340
2024-12-23	51.84	51.98	51.29	51.86	3850760
2024-12-24	51.71	52.63	51.69	52.51	2027321
2024-12-26	52.31	52.98	52.18	52.67	2921250
2024-12-27	52.53	52.89	52.30	52.55	3231268
2024-12-30	52.30	52.89	51.85	52.53	3813625
2024-12-31	52.75	52.94	52.31	52.56	3811018
2025-01-02	52.96	53.31	52.16	52.31	3846371
2025-01-03	52.68	52.86	52.18	52.39	3736739
2025-01-06	52.26	52.80	51.82	51.87	3778196
2025-01-07	51.88	52.56	51.46	51.55	4893115
2025-01-08	51.68	51.79	50.84	51.60	3166957
2025-01-10	51.24	51.40	49.68	49.74	6706188
2025-01-13	49.99	50.19	49.39	49.99	5634697
2025-01-14	49.83	50.16	49.46	50.10	3792196
2025-01-15	50.43	50.57	49.16	49.26	8703171
2025-01-16	49.22	49.86	48.39	49.65	6849873
2025-01-17	50.25	50.25	49.30	49.42	11799381
2025-01-21	49.37	49.94	48.85	49.22	9694050
2025-01-22	49.32	50.48	49.09	49.21	7882036
2025-01-23	49.12	49.23	48.03	48.11	6429808
2025-01-24	48.10	48.53	47.86	48.28	9044148
2025-01-27	48.66	50.01	48.66	49.34	10112231
2025-01-28	49.26	49.26	48.43	48.65	6380276
2025-01-29	48.67	49.31	48.43	49.10	7083600
2025-01-30	49.65	49.77	49.05	49.36	5344299
2025-01-31	49.18	49.60	48.62	48.71	4937499
2025-02-03	48.39	48.60	47.34	47.50	6175593
2025-02-04	47.61	48.03	46.52	46.61	9208332
2025-02-05	46.68	46.79	45.70	46.16	7605348
2025-02-06	46.47	46.65	46.04	46.30	4578327
2025-02-07	46.30	47.04	46.19	46.57	4634453
2025-02-10	46.62	48.11	46.57	47.81	7114394
2025-02-11	47.81	48.08	47.22	48.06	3141322
2025-02-12	47.50	48.27	47.32	48.17	2696399
2025-02-13	48.53	49.57	48.39	49.52	5722852
2025-02-14	49.83	50.34	49.22	49.25	6107118
2025-02-18	49.22	51.09	48.95	51.05	8073519
2025-02-19	51.25	51.90	51.05	51.69	6564882
2025-02-20	51.59	51.79	51.00	51.21	7028270
2025-02-21	51.58	53.36	51.31	53.00	7703095
2025-02-24	52.72	52.94	52.35	52.56	7946344
2025-02-25	52.86	53.31	51.90	52.13	7663136
2025-02-26	51.77	51.99	51.10	51.65	5024317
2025-02-27	51.17	52.17	50.93	51.92	7541053
2025-02-28	55.00	56.40	54.07	54.65	15068267
2025-03-03	54.43	55.58	53.90	55.17	8325084
2025-03-04	55.34	56.00	54.44	54.82	9137571
2025-03-05	54.82	55.40	54.70	55.35	7171808
2025-03-06	55.12	55.75	54.81	55.69	5383145
2025-03-07	55.55	55.82	54.85	55.07	6355493
2025-03-10	55.68	57.13	55.48	55.77	8910678
2025-03-11	55.50	55.75	54.69	55.23	6477697
2025-03-12	54.40	54.86	54.00	54.40	5563234
2025-03-13	54.32	54.84	54.17	54.34	3597574
2025-03-14	54.22	55.43	54.22	55.09	5064803
2025-03-17	55.00	56.37	54.87	56.21	4361283
2025-03-18	56.09	57.00	56.02	56.80	5476990
2025-03-19	56.70	57.03	56.16	56.82	4462419
2025-03-20	56.84	57.10	56.56	56.87	4953101
2025-03-21	56.36	57.56	56.28	57.31	7643027
2025-03-24	57.52	57.95	57.31	57.83	6638012
2025-03-25	57.83	58.08	57.55	57.84	4687479
2025-03-26	57.89	58.14	57.66	57.76	5211386
2025-03-27	57.84	58.71	57.73	58.58	3586237
2025-03-28	58.86	59.00	57.47	57.86	4464993
2025-03-31	57.94	58.89	57.94	58.52	5588031
2025-04-01	58.50	59.07	58.30	59.04	5035509
2025-04-02	59.05	59.42	58.61	59.36	4632752
2025-04-03	58.77	60.34	58.62	59.65	8537997
2025-04-04	59.51	60.00	57.00	57.08	10386403
2025-04-07	56.46	58.45	56.00	57.11	9891902
2025-04-08	57.67	57.83	54.84	55.01	19283896
2025-04-09	55.13	58.84	54.73	58.25	10002539
2025-04-10	57.93	58.69	56.91	57.77	5845635
2025-04-11	57.87	58.45	57.17	58.15	5655981
2025-04-14	58.20	58.79	57.87	58.58	4517103
2025-04-15	58.75	58.91	58.20	58.64	3082023
2025-04-16	58.87	59.14	57.91	57.95	5060585
2025-04-17	58.46	58.65	58.15	58.41	7138377
2025-04-21	58.36	58.42	57.01	58.01	4632507
2025-04-22	58.73	59.59	58.20	59.28	4490566
2025-04-23	59.32	59.70	58.51	59.09	4994286
2025-04-24	58.98	58.98	58.10	58.59	3619205
2025-04-25	58.59	58.82	57.86	58.67	3898447
2025-04-28	58.74	58.98	58.03	58.49	3057179
2025-04-29	58.59	59.33	58.01	59.25	3448548
2025-04-30	59.59	60.29	58.80	60.12	5229048
2025-05-01	59.86	60.03	59.30	59.52	5164948
2025-05-02	59.87	60.26	59.43	60.05	4161647
2025-05-05	60.06	61.29	59.63	60.91	4609482
2025-05-06	60.58	60.77	59.89	60.02	5258129
2025-05-07	60.26	60.85	59.98	60.56	3871268
2025-05-08	60.65	61.07	60.08	60.14	6083939
2025-05-09	58.81	61.83	58.62	61.00	8655116
2025-05-12	61.51	62.46	60.42	61.36	6288066
2025-05-13	61.23	61.26	60.15	60.23	5384458
2025-05-14	60.23	61.27	60.03	61.00	5066216
2025-05-15	61.02	62.34	61.02	62.33	6753873
2025-05-16	62.48	62.92	62.01	62.86	8603675
2025-05-19	62.85	62.96	62.47	62.90	4009972
2025-05-20	62.76	63.17	62.58	62.99	5400807
2025-05-21	62.90	63.49	62.81	63.10	6278284
2025-05-22	63.02	63.22	62.48	62.87	3812501
2025-05-23	62.68	63.47	62.42	63.36	3508984
2025-05-27	63.56	64.31	63.49	64.24	5266355
2025-05-28	64.28	64.45	63.69	63.77	3326946
2025-05-29	63.91	64.18	62.88	63.64	4146360
2025-05-30	63.74	64.14	63.25	63.95	13500827
2025-06-02	63.61	63.86	62.70	63.83	5070408
2025-06-03	63.49	64.03	63.12	63.99	6015371
2025-06-04	64.01	64.02	62.93	63.16	4908022
2025-06-05	63.21	63.27	62.60	63.00	4828240
2025-06-06	63.31	63.76	63.19	63.41	3690561
2025-06-09	63.41	63.50	62.66	63.00	4264517
2025-06-10	62.90	63.36	62.67	63.04	4630295
2025-06-11	62.96	63.10	62.30	62.59	4799346
2025-06-12	63.04	63.77	62.82	63.69	6259580
2025-06-13	63.54	63.65	62.96	63.06	6155885
2025-06-16	63.50	64.28	63.20	63.88	5233461
2025-06-17	63.71	63.84	62.64	62.78	12008132
2025-06-18	62.99	63.41	62.66	63.19	4923678
2025-06-20	63.30	63.62	62.68	63.09	12785958
2025-06-23	63.25	63.39	62.64	63.21	5739755
2025-06-24	63.33	63.83	62.84	63.57	4659129
2025-06-25	63.68	63.68	62.06	62.20	4668381
2025-06-26	62.35	62.94	61.90	62.19	6676797
2025-06-27	62.07	62.10	61.28	61.71	8486649
2025-06-30	61.71	62.79	61.63	62.64	5201607
2025-07-01	62.83	64.36	62.78	63.54	5946275
2025-07-02	63.46	63.79	63.01	63.16	1034738

Explore More About MNST

Coins representing dividend payouts and trends

MNST Dividend History

Discover Monster Beverage Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

MNST Stock Split History

Discover Monster Beverage Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

MNST Historical Prices

Explore Monster Beverage Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics